ZKH Group Limited American Depositary Shares (ZKH)
3.6900
+0.0100 (0.27%)
NYSE · Last Trade: Dec 31st, 3:44 PM EST
Historical Prices For ZKH Group Limited American Depositary Shares (ZKH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/30/2025 | 3.87 | 3.87 | 3.66 | 3.68 | 127,954 | 3.68 |
| 12/29/2025 | 3.69 | 3.86 | 3.62 | 3.79 | 102,483 | 3.79 |
| 12/26/2025 | 3.53 | 3.90 | 3.53 | 3.65 | 233,478 | 3.65 |
| 12/24/2025 | 3.19 | 3.63 | 3.19 | 3.62 | 146,181 | 3.62 |
| 12/23/2025 | 3.16 | 3.24 | 3.16 | 3.23 | 44,338 | 3.23 |
| 12/22/2025 | 3.24 | 3.24 | 3.17 | 3.23 | 96,726 | 3.23 |
| 12/19/2025 | 3.31 | 3.31 | 3.17 | 3.22 | 176,370 | 3.22 |
| 12/18/2025 | 3.17 | 3.23 | 3.11 | 3.22 | 71,845 | 3.22 |
| 12/17/2025 | 3.24 | 3.24 | 3.10 | 3.14 | 78,364 | 3.14 |
| 12/16/2025 | 3.25 | 3.26 | 3.19 | 3.22 | 210,436 | 3.22 |
| 12/15/2025 | 3.27 | 3.27 | 3.18 | 3.22 | 268,784 | 3.22 |
| 12/12/2025 | 3.28 | 3.28 | 3.20 | 3.22 | 238,572 | 3.22 |
| 12/11/2025 | 3.20 | 3.28 | 3.20 | 3.22 | 276,016 | 3.22 |
| 12/10/2025 | 3.20 | 3.29 | 3.19 | 3.22 | 395,605 | 3.22 |
| 12/09/2025 | 3.30 | 3.31 | 3.20 | 3.22 | 444,818 | 3.22 |
| 12/08/2025 | 3.30 | 3.40 | 3.19 | 3.22 | 300,265 | 3.22 |
| 12/05/2025 | 3.40 | 3.41 | 3.16 | 3.21 | 495,416 | 3.21 |
| 12/04/2025 | 3.42 | 3.49 | 3.32 | 3.34 | 695,953 | 3.34 |
| 12/03/2025 | 3.28 | 3.45 | 3.28 | 3.40 | 249,082 | 3.40 |
| 12/02/2025 | 3.35 | 3.36 | 3.21 | 3.30 | 129,012 | 3.30 |
| 12/01/2025 | 3.30 | 3.40 | 3.18 | 3.35 | 290,011 | 3.35 |
| 11/28/2025 | 3.30 | 3.31 | 3.16 | 3.27 | 92,119 | 3.27 |
| 11/26/2025 | 3.14 | 3.30 | 3.07 | 3.27 | 210,767 | 3.27 |
| 11/25/2025 | 2.95 | 3.11 | 2.95 | 3.05 | 238,142 | 3.05 |
| 11/24/2025 | 2.99 | 3.13 | 2.92 | 2.96 | 405,900 | 2.96 |
| 11/21/2025 | 3.08 | 3.19 | 3.00 | 3.06 | 265,072 | 3.06 |
| 11/20/2025 | 3.00 | 3.13 | 3.00 | 3.08 | 39,407 | 3.08 |
| 11/19/2025 | 3.11 | 3.29 | 3.00 | 3.03 | 230,888 | 3.03 |
| 11/18/2025 | 3.08 | 3.09 | 2.97 | 3.05 | 103,754 | 3.05 |
| 11/17/2025 | 3.01 | 3.08 | 3.01 | 3.07 | 520,924 | 3.07 |
| 11/14/2025 | 2.96 | 3.09 | 2.82 | 3.01 | 142,792 | 3.01 |
| 11/13/2025 | 2.93 | 3.09 | 2.93 | 3.05 | 259,487 | 3.05 |
| 11/12/2025 | 2.93 | 3.03 | 2.91 | 2.98 | 30,866 | 2.98 |
| 11/11/2025 | 2.96 | 3.03 | 2.90 | 3.00 | 39,624 | 3.00 |
| 11/10/2025 | 2.95 | 3.05 | 2.95 | 3.03 | 31,514 | 3.03 |
| 11/07/2025 | 2.89 | 3.00 | 2.84 | 3.00 | 30,497 | 3.00 |
| 11/06/2025 | 2.90 | 3.00 | 2.85 | 2.99 | 53,347 | 2.99 |
| 11/05/2025 | 2.80 | 3.02 | 2.80 | 3.00 | 58,107 | 3.00 |
| 11/04/2025 | 2.93 | 2.93 | 2.80 | 2.82 | 56,601 | 2.82 |
| 11/03/2025 | 2.92 | 3.01 | 2.92 | 3.00 | 41,933 | 3.00 |
| 10/31/2025 | 2.92 | 3.02 | 2.92 | 2.93 | 58,196 | 2.93 |
| 10/30/2025 | 2.89 | 3.03 | 2.89 | 3.03 | 9,488 | 3.03 |
| 10/29/2025 | 2.91 | 3.02 | 2.91 | 3.00 | 15,349 | 3.00 |
| 10/28/2025 | 2.87 | 3.01 | 2.87 | 3.00 | 20,068 | 3.00 |
| 10/27/2025 | 2.93 | 3.03 | 2.92 | 2.92 | 7,403 | 2.92 |
| 10/24/2025 | 2.90 | 3.03 | 2.90 | 3.03 | 15,665 | 3.03 |
| 10/23/2025 | 2.97 | 3.01 | 2.93 | 3.00 | 21,799 | 3.00 |
| 10/22/2025 | 2.91 | 3.10 | 2.91 | 3.06 | 3,181 | 3.06 |
| 10/21/2025 | 2.88 | 3.00 | 2.88 | 2.95 | 4,642 | 2.95 |
| 10/20/2025 | 2.90 | 3.06 | 2.90 | 2.91 | 8,723 | 2.91 |
| 10/17/2025 | 2.80 | 2.99 | 2.80 | 2.86 | 18,329 | 2.86 |
| 10/16/2025 | 2.90 | 2.94 | 2.80 | 2.80 | 5,080 | 2.80 |
| 10/15/2025 | 2.88 | 2.95 | 2.85 | 2.94 | 7,090 | 2.94 |
| 10/14/2025 | 2.89 | 3.00 | 2.89 | 2.92 | 11,534 | 2.92 |
| 10/13/2025 | 2.86 | 2.98 | 2.86 | 2.96 | 11,369 | 2.96 |
| 10/10/2025 | 2.91 | 2.93 | 2.86 | 2.86 | 7,411 | 2.86 |
| 10/09/2025 | 2.97 | 3.02 | 2.94 | 2.96 | 10,246 | 2.96 |
| 10/08/2025 | 2.80 | 3.03 | 2.80 | 2.96 | 53,670 | 2.96 |
| 10/07/2025 | 2.85 | 2.87 | 2.81 | 2.83 | 20,333 | 2.83 |
| 10/06/2025 | 2.86 | 2.92 | 2.86 | 2.88 | 10,106 | 2.88 |
| 10/03/2025 | 2.95 | 2.96 | 2.89 | 2.89 | 10,296 | 2.89 |
| 10/02/2025 | 2.86 | 2.91 | 2.85 | 2.89 | 15,532 | 2.89 |
| 10/01/2025 | 2.92 | 2.96 | 2.85 | 2.86 | 3,517 | 2.86 |
| 9/30/2025 | 2.84 | 2.93 | 2.84 | 2.85 | 26,936 | 2.85 |