Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ZKH Group Limited American Depositary Shares (ZKH)

2.9000
+0.00 (0.00%)
NYSE· Last Trade: Aug 22nd, 1:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ZKH Group Limited American Depositary Shares (ZKH)

DateOpenHighLowCloseVolumeAdjusted Close
8/21/20262.972.982.822.905,109,0272.90
8/20/20262.892.902.892.90102,3062.90
8/19/20262.902.902.882.90165,2522.90
8/18/20262.872.902.872.9039,0002.90
8/17/20262.902.902.872.88101,8482.88
8/14/20262.902.912.882.915,7452.91
8/13/20262.922.932.892.9290,8262.92
8/12/20262.822.932.822.9262,7562.92
8/11/20262.852.942.652.93179,0142.93
8/10/20262.762.862.762.85148,4412.85
8/07/20262.642.872.632.8589,1822.85
8/06/20262.762.862.752.8282,6822.82
8/05/20262.872.872.702.8652,1592.86
8/04/20262.902.912.852.86103,2422.86
8/03/20262.902.912.892.90324,3882.90
7/31/20262.922.992.862.92262,5782.92
7/30/20262.812.922.812.89160,1422.89
7/29/20262.952.952.912.91166,6382.91
7/28/20262.862.962.792.9587,3782.95
7/27/20263.043.042.902.9653,4002.96
7/24/20262.912.982.902.9555,7012.95
7/23/20262.953.022.812.9460,4982.94
7/22/20262.942.972.832.96251,1242.96
7/21/20262.992.992.532.9569,9432.95
7/20/20262.812.992.812.96100,1452.96
7/17/20262.953.002.852.9977,9632.99
7/16/20262.882.952.882.9510,1942.95
7/15/20262.902.912.882.8944,2412.89
7/14/20262.892.902.882.9039,0092.90
7/13/20262.812.942.792.8748,7602.87
7/10/20262.532.792.532.7759,7802.77
7/09/20262.592.662.512.5445,6222.54
7/08/20262.452.682.452.6710,2052.67
7/07/20262.672.732.462.4851,0662.48
7/06/20262.172.702.172.6967,7752.69
7/02/20262.082.192.012.1720,7512.17
7/01/20262.192.201.922.06149,9582.06
6/30/20262.252.332.162.26106,9502.26
6/29/20262.342.352.202.21148,4552.21
6/26/20262.502.522.282.2985,2582.29
6/25/20262.322.572.272.57140,8672.57
6/24/20262.332.482.322.34186,4762.34
6/23/20262.502.502.362.39110,6762.39
6/22/20262.472.602.452.4699,6542.46
6/18/20262.502.672.502.53108,8302.53
6/17/20262.722.742.522.57116,5222.57
6/16/20262.772.802.682.7298,0932.72
6/15/20262.752.862.702.7486,3242.74
6/12/20262.852.892.792.8070,5852.80
6/11/20262.882.922.842.8477,4612.84
6/10/20262.882.942.872.9082,7572.90
6/09/20262.792.922.792.8989,8622.89
6/08/20262.842.962.822.85128,3392.85
6/05/20262.932.952.832.8382,0802.83
6/04/20262.972.972.862.9086,2242.90
6/03/20262.862.902.862.90114,5002.90
6/02/20262.872.892.812.8830,0692.88
6/01/20262.842.912.792.9162,0262.91
5/29/20262.692.842.692.8382,0002.83
5/28/20262.802.902.732.76127,6052.76
5/27/20262.842.882.772.84145,5312.84
5/26/20262.672.902.672.79154,8272.79
5/22/20262.842.902.542.6076,7452.60