Dark

ZKH
ZKH Group Limited
stock NYSE ADR

At Close

Aug 20, 2026 3:59:02 PM EDT

2.90USD0.000%(0.00)102,505

2.46Bid 3.31Ask 0.85Spread

Pre-market

Aug 20, 2026 8:09:30 AM EDT

2.79USD-3.793%(-0.11)135

After-hours

Aug 20, 2026 4:59:30 PM EDT

2.90USD0.000%(0.00)2,913

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	2.8922	2.9000	2.8900	2.9000	0.000%	102,505	0.000%
2026-08-19	2.9000	2.9050	2.8800	2.9000	0.000%	165,253	0.000%
2026-08-18	2.8700	2.9000	2.8700	2.9000	+0.694%	39,000	0.000%
2026-08-17	2.9000	2.9050	2.8720	2.8800	-1.031%	101,849	+0.694%
2026-08-14	2.9000	2.9100	2.8800	2.9100	-0.342%	5,745	-0.344%
2026-08-13	2.9200	2.9300	2.8900	2.9200	0.000%	90,825	-0.685%
2026-08-12	2.8200	2.9300	2.8200	2.9200	-0.341%	62,756	-0.685%
2026-08-11	2.8500	2.9450	2.6500	2.9300	+2.807%	179,014	-1.024%
2026-08-10	2.7600	2.8600	2.7600	2.8500	0.000%	148,441	+1.754%
2026-08-07	2.6450	2.8700	2.6350	2.8500	+1.064%	89,182	+1.754%
2026-08-06	2.7550	2.8600	2.7550	2.8200	-1.399%	82,682	+2.837%
2026-08-05	2.8700	2.8700	2.7000	2.8600	0.000%	52,159	+1.399%
2026-08-04	2.9000	2.9100	2.8500	2.8600	-1.379%	103,242	+1.399%
2026-08-03	2.9000	2.9100	2.8900	2.9000	-0.685%	324,388	0.000%
2026-07-31	2.9200	2.9900	2.8600	2.9200	+1.038%	262,578	-0.685%
2026-07-30	2.8050	2.9200	2.8050	2.8900	-0.687%	160,142	+0.346%
2026-07-29	2.9500	2.9500	2.9100	2.9100	-1.356%	166,638	-0.344%
2026-07-28	2.8600	2.9600	2.7900	2.9500	-0.338%	87,378	-1.695%
2026-07-27	3.0400	3.0400	2.9000	2.9600	+0.339%	53,400	-2.027%
2026-07-24	2.9100	2.9800	2.9000	2.9500	+0.340%	55,701	-1.695%
2026-07-23	2.9500	3.0200	2.8100	2.9400	-0.676%	60,498	-1.361%
2026-07-22	2.9400	2.9700	2.8300	2.9600	+0.339%	251,124	-2.027%
2026-07-21	2.9900	2.9900	2.5300	2.9500	-0.338%	69,943	-1.695%
2026-07-20	2.8100	2.9900	2.8100	2.9600	-1.003%	100,145	-2.027%
2026-07-17	2.9500	3.0000	2.8500	2.9900	+1.356%	77,963	-3.010%
2026-07-16	2.8800	2.9500	2.8800	2.9500	+2.076%	10,194	-1.695%
2026-07-15	2.9000	2.9100	2.8800	2.8900	-0.345%	44,268	+0.346%
2026-07-14	2.8900	2.9000	2.8800	2.9000	+1.045%	39,009	0.000%
2026-07-13	2.8100	2.9450	2.7850	2.8700	+3.610%	48,764	+1.045%
2026-07-10	2.5300	2.7900	2.5300	2.7700	+9.055%	59,780	+4.693%
2026-07-09	2.5900	2.6600	2.5100	2.5400	-4.869%	45,622	+14.173%
2026-07-08	2.4500	2.6800	2.4500	2.6700	+7.661%	10,205	+8.614%
2026-07-07	2.6700	2.7300	2.4600	2.4800	-7.807%	51,066	+16.935%
2026-07-06	2.1700	2.7000	2.1700	2.6900	+23.963%	67,773	+7.807%
2026-07-02	2.0800	2.1900	2.0100	2.1700	+5.340%	20,751	+33.641%
2026-07-01	2.1950	2.2000	1.9200	2.0600	-8.850%	149,957	+40.777%
2026-06-30	2.2500	2.3300	2.1600	2.2600	+2.262%	106,950	+28.319%
2026-06-29	2.3400	2.3500	2.2000	2.2100	-3.493%	148,455	+31.222%
2026-06-26	2.5000	2.5200	2.2800	2.2900	-10.895%	85,258	+26.638%
2026-06-25	2.3200	2.5700	2.2700	2.5700	+9.829%	140,867	+12.840%
2026-06-24	2.3300	2.4800	2.3200	2.3400	-2.092%	186,476	+23.932%
2026-06-23	2.5000	2.5000	2.3600	2.3900	-2.846%	110,676	+21.339%
2026-06-22	2.4700	2.6000	2.4500	2.4600	-2.767%	99,654	+17.886%
2026-06-18	2.5000	2.6700	2.5000	2.5300	-1.556%	108,830	+14.625%
2026-06-17	2.7200	2.7400	2.5200	2.5700	-5.515%	116,522	+12.840%
2026-06-16	2.7700	2.7999	2.6800	2.7200	-0.730%	98,093	+6.618%
2026-06-15	2.7500	2.8600	2.7036	2.7400	-2.143%	86,325	+5.839%
2026-06-12	2.8500	2.8900	2.7900	2.8000	-1.408%	70,585	+3.571%
2026-06-11	2.8800	2.9199	2.8400	2.8400	-2.069%	77,461	+2.113%
2026-06-10	2.8800	2.9400	2.8700	2.9000	+0.346%	82,757	0.000%
2026-06-09	2.7900	2.9200	2.7900	2.8900	+1.404%	89,862	+0.346%
2026-06-08	2.8400	2.9550	2.8200	2.8500	+0.707%	128,339	+1.754%
2026-06-05	2.9300	2.9499	2.8300	2.8300	-2.414%	82,080	+2.473%
2026-06-04	2.9699	2.9699	2.8600	2.9000	0.000%	86,224	0.000%
2026-06-03	2.8600	2.9000	2.8600	2.9000	+0.694%	114,500	0.000%
2026-06-02	2.8700	2.8900	2.8110	2.8800	-1.031%	30,069	+0.694%
2026-06-01	2.8400	2.9100	2.7900	2.9100	+2.827%	62,026	-0.344%
2026-05-29	2.6900	2.8400	2.6900	2.8300	+2.536%	82,000	+2.473%
2026-05-28	2.7991	2.9000	2.7300	2.7600	-2.817%	127,605	+5.072%
2026-05-27	2.8400	2.8800	2.7700	2.8400	+1.792%	145,431	+2.113%
2026-05-26	2.6700	2.9000	2.6700	2.7900	+7.308%	154,827	+3.943%
2026-05-22	2.8400	2.9000	2.5450	2.6000	-11.263%	76,745	+11.538%
2026-05-21	2.9200	3.0085	2.4700	2.9300	-0.678%	182,036	-1.024%
2026-05-20	2.9250	3.0100	2.8900	2.9500	+1.027%	267,824	-1.695%
2026-05-19	2.8900	2.9950	2.8700	2.9200	+1.389%	307,951	-0.685%
2026-05-18	2.8900	2.9700	2.8400	2.8800	-1.031%	293,711	+0.694%
2026-05-15	2.9800	3.0000	2.9000	2.9100	-3.000%	389,112	-0.344%
2026-05-14	2.9800	3.0350	2.9800	3.0000	+0.334%	411,774	-3.333%
2026-05-13	3.0300	3.0600	2.9700	2.9900	0.000%	432,448	-3.010%
2026-05-12	3.0000	3.0500	2.9600	2.9900	-0.993%	384,465	-3.010%
2026-05-11	2.9600	3.0500	2.9500	3.0200	+0.667%	397,872	-3.974%
2026-05-08	3.0000	3.0700	2.9800	3.0000	+0.334%	374,110	-3.333%
2026-05-07	3.0000	3.0900	2.9800	2.9900	-0.333%	373,006	-3.010%
2026-05-06	3.0000	3.0710	2.9900	3.0000	0.000%	436,952	-3.333%
2026-05-05	3.0100	3.0550	2.9800	3.0000	+0.334%	386,605	-3.333%
2026-05-04	3.0500	3.0998	2.9850	2.9900	-2.606%	386,624	-3.010%
2026-05-01	3.0600	3.1400	2.9900	3.0700	+0.656%	391,645	-5.537%
2026-04-30	2.9600	3.1300	2.9600	3.0500	+2.349%	432,758	-4.918%
2026-04-29	2.9300	3.0700	2.9300	2.9800	-0.667%	385,083	-2.685%
2026-04-28	3.0700	3.1100	2.9400	3.0000	-2.280%	372,924	-3.333%
2026-04-27	3.0100	3.1300	2.9500	3.0700	+3.020%	450,859	-5.537%
2026-04-24	2.9200	3.0400	2.9100	2.9800	-0.667%	287,697	-2.685%
2026-04-23	3.0500	3.1300	2.9750	3.0000	-3.537%	318,675	-3.333%
2026-04-22	3.0600	3.1710	2.9600	3.1100	+1.967%	283,553	-6.752%
2026-04-21	3.0600	3.1490	3.0500	3.0500	0.000%	167,605	-4.918%
2026-04-20	3.1100	3.1350	3.0400	3.0500	-0.327%	193,487	-4.918%
2026-04-17	3.0400	3.2400	3.0400	3.0600	-0.971%	283,156	-5.229%
2026-04-16	3.0700	3.1400	2.9766	3.0900	-1.905%	169,444	-6.149%
2026-04-15	3.2200	3.2399	3.0535	3.1500	-0.316%	312,350	-7.937%
2026-04-14	3.0500	3.1800	3.0100	3.1600	+1.935%	135,819	-8.228%
2026-04-13	3.1200	3.1900	3.0000	3.1000	+0.324%	160,042	-6.452%
2026-04-10	3.0800	3.2000	3.0000	3.0900	-1.905%	109,730	-6.149%
2026-04-09	3.1800	3.1800	3.0700	3.1500	+0.639%	88,043	-7.937%
2026-04-08	3.0300	3.1900	3.0300	3.1300	+2.623%	56,750	-7.348%
2026-04-07	3.0450	3.1000	3.0158	3.0500	-1.929%	46,881	-4.918%
2026-04-06	3.0400	3.1100	3.0200	3.1100	+1.634%	40,018	-6.752%
2026-04-02	2.9600	3.0800	2.9600	3.0600	0.000%	50,307	-5.229%
2026-04-01	2.9600	3.0800	2.9500	3.0600	+3.378%	57,116	-5.229%
2026-03-31	2.9600	3.0500	2.8700	2.9600	-2.632%	165,792	-2.027%
2026-03-30	2.9800	3.1000	2.9180	3.0400	-0.328%	57,754	-4.605%
2026-03-27	2.9700	3.0600	2.9600	3.0500	0.000%	45,877	-4.918%
2026-03-26	3.1000	3.1750	2.9000	3.0500	-2.866%	41,774	-4.918%
2026-03-25	3.0100	3.1800	3.0100	3.1400	+0.641%	30,235	-7.643%
2026-03-24	3.1600	3.1600	2.8800	3.1200	-1.266%	36,858	-7.051%
2026-03-23	2.9100	3.1700	2.7500	3.1600	+8.219%	73,513	-8.228%
2026-03-20	2.4200	2.9200	2.4200	2.9200	+24.786%	95,887	-0.685%
2026-03-19	3.1900	3.3200	2.2000	2.3400	-28.659%	229,820	+23.932%
2026-03-18	3.3500	3.3600	3.2333	3.2800	-2.671%	19,236	-11.585%
2026-03-17	3.3800	3.3800	3.3400	3.3700	-0.296%	19,100	-13.947%
2026-03-16	3.3700	3.4100	3.3600	3.3800	+0.297%	23,861	-14.201%
2026-03-13	3.3200	3.3700	3.3200	3.3700	+1.201%	11,251	-13.947%
2026-03-12	3.3300	3.3350	3.3100	3.3300	+0.301%	19,988	-12.913%
2026-03-11	3.3700	3.4000	3.3050	3.3200	-1.484%	34,297	-12.651%
2026-03-10	3.2800	3.4600	3.2800	3.3700	+2.432%	107,410	-13.947%
2026-03-09	3.2200	3.3300	3.2200	3.2900	+2.748%	12,594	-11.854%
2026-03-06	3.2600	3.2600	3.1700	3.2020	-2.378%	32,596	-9.432%
2026-03-05	3.3700	3.3700	3.2800	3.2800	-1.502%	10,640	-11.585%
2026-03-04	3.2900	3.3400	3.2900	3.3300	+2.778%	3,051	-12.913%
2026-03-03	3.3500	3.4000	3.2400	3.2400	-4.706%	36,281	-10.494%
2026-03-02	3.5585	3.6000	3.3350	3.4000	-5.556%	109,906	-14.706%
2026-02-27	3.5800	3.6000	3.5800	3.6000	+1.124%	2,941	-19.444%
2026-02-26	3.5500	3.6100	3.5500	3.5600	-1.111%	10,975	-18.539%
2026-02-25	3.6100	3.6500	3.6000	3.6000	+0.559%	5,793	-19.444%
2026-02-24	3.5315	3.6210	3.5200	3.5800	+0.280%	7,924	-18.994%
2026-02-23	3.6500	3.6700	3.5300	3.5700	-2.192%	16,602	-18.768%
2026-02-20	3.6600	3.6949	3.6500	3.6500	-0.545%	7,979	-20.548%
2026-02-19	3.6900	3.7127	3.6400	3.6700	-0.542%	5,464	-20.981%
2026-02-18	3.6700	3.7399	3.6300	3.6900	+0.272%	40,628	-21.409%
2026-02-17	3.6000	3.6800	3.5900	3.6800	+3.662%	20,412	-21.196%
2026-02-13	3.4700	3.5500	3.4700	3.5500	+2.305%	16,783	-18.310%
2026-02-12	3.4600	3.4800	3.4600	3.4700	-0.287%	10,776	-16.427%
2026-02-11	3.4900	3.5000	3.4300	3.4800	-0.287%	12,391	-16.667%
2026-02-10	3.4446	3.4900	3.4400	3.4900	+0.287%	5,266	-16.905%
2026-02-09	3.5400	3.5400	3.4100	3.4800	-1.972%	92,506	-16.667%
2026-02-06	3.5150	3.5500	3.4800	3.5500	+1.429%	5,202	-18.310%
2026-02-05	3.4500	3.6300	3.4500	3.5000	0.000%	48,911	-17.143%
2026-02-04	3.4699	3.5600	3.4400	3.5000	+2.639%	49,836	-17.143%
2026-02-03	3.3792	3.4700	3.3700	3.4100	-0.872%	17,344	-14.956%
2026-02-02	3.4300	3.4400	3.4100	3.4400	+2.381%	2,913	-15.698%
2026-01-30	3.4400	3.4500	3.3600	3.3600	-2.609%	66,402	-13.690%
2026-01-29	3.4600	3.5000	3.4100	3.4500	0.000%	131,593	-15.942%
2026-01-28	3.4500	3.4800	3.3600	3.4500	0.000%	178,942	-15.942%
2026-01-27	3.3600	3.4500	3.3600	3.4500	+0.291%	44,785	-15.942%
2026-01-26	3.4100	3.4500	3.4000	3.4400	0.000%	39,181	-15.698%
2026-01-23	3.4500	3.4500	3.4200	3.4400	-1.149%	1,840	-15.698%
2026-01-22	3.4350	3.5000	3.4250	3.4800	+0.870%	21,767	-16.667%
2026-01-21	3.4600	3.5000	3.4300	3.4500	-0.576%	29,918	-15.942%
2026-01-20	3.4500	3.5000	3.4000	3.4700	+0.289%	40,965	-16.427%
2026-01-16	3.5200	3.5400	3.4600	3.4600	-1.705%	39,031	-16.185%
2026-01-15	3.4900	3.5850	3.4100	3.5200	+2.326%	23,506	-17.614%
2026-01-14	3.4000	3.4700	3.4000	3.4400	+1.475%	3,189	-15.698%
2026-01-13	3.4400	3.4400	3.3300	3.3900	-1.453%	66,839	-14.454%
2026-01-12	3.4950	3.5550	3.4200	3.4400	-1.714%	99,132	-15.698%
2026-01-09	3.4800	3.5000	3.4300	3.5000	+0.865%	464,922	-17.143%
2026-01-08	3.3904	3.5200	3.3800	3.4700	-0.573%	50,669	-16.427%
2026-01-07	3.2500	3.5500	3.2500	3.4900	+9.748%	82,748	-16.905%
2026-01-06	3.5900	3.7900	3.0900	3.1800	-13.587%	864,025	-8.805%
2026-01-05	3.6100	3.7900	3.6100	3.6800	-0.271%	72,118	-21.196%
2026-01-02	3.7900	3.7900	3.6800	3.6900	+0.272%	54,727	-21.409%
2025-12-31	3.6800	3.7200	3.6100	3.6800	0.000%	191,505	-21.196%
2025-12-30	3.8700	3.8700	3.6600	3.6800	-2.902%	127,954	-21.196%
2025-12-29	3.6900	3.8600	3.6200	3.7900	+3.836%	102,483	-23.483%
2025-12-26	3.5300	3.9000	3.5300	3.6500	+0.829%	233,478	-20.548%
2025-12-24	3.1900	3.6350	3.1900	3.6200	+12.074%	146,181	-19.890%
2025-12-23	3.1600	3.2400	3.1600	3.2300	0.000%	44,338	-10.217%
2025-12-22	3.2400	3.2400	3.1700	3.2300	+0.311%	96,726	-10.217%
2025-12-19	3.3100	3.3100	3.1750	3.2200	0.000%	176,370	-9.938%
2025-12-18	3.1700	3.2300	3.1100	3.2200	+2.548%	71,845	-9.938%
2025-12-17	3.2400	3.2400	3.1000	3.1400	-2.484%	78,364	-7.643%
2025-12-16	3.2500	3.2600	3.1850	3.2200	0.000%	210,436	-9.938%
2025-12-15	3.2700	3.2700	3.1800	3.2200	0.000%	268,784	-9.938%
2025-12-12	3.2800	3.2800	3.2000	3.2200	0.000%	238,572	-9.938%
2025-12-11	3.2000	3.2800	3.2000	3.2200	0.000%	276,016	-9.938%
2025-12-10	3.2000	3.2900	3.1900	3.2200	0.000%	395,605	-9.938%
2025-12-09	3.3000	3.3150	3.2000	3.2200	0.000%	444,818	-9.938%
2025-12-08	3.3000	3.4000	3.1900	3.2200	+0.312%	300,265	-9.938%
2025-12-05	3.4000	3.4100	3.1600	3.2100	-3.892%	495,416	-9.657%
2025-12-04	3.4200	3.4900	3.3200	3.3400	-1.765%	695,953	-13.174%
2025-12-03	3.2800	3.4500	3.2800	3.4000	+3.030%	249,082	-14.706%
2025-12-02	3.3500	3.3645	3.2100	3.3000	-1.493%	129,012	-12.121%
2025-12-01	3.3000	3.4000	3.1800	3.3500	+2.446%	290,016	-13.433%
2025-11-28	3.3000	3.3054	3.1600	3.2700	0.000%	92,119	-11.315%
2025-11-26	3.1400	3.3000	3.0700	3.2700	+7.213%	210,767	-11.315%
2025-11-25	2.9500	3.1100	2.9500	3.0500	+3.041%	238,142	-4.918%
2025-11-24	2.9900	3.1350	2.9250	2.9600	-3.268%	405,900	-2.027%
2025-11-21	3.0800	3.1900	3.0000	3.0600	-0.649%	265,072	-5.229%
2025-11-20	3.0000	3.1300	3.0000	3.0800	+1.650%	39,407	-5.844%
2025-11-19	3.1100	3.2900	3.0000	3.0300	-0.656%	230,888	-4.290%
2025-11-18	3.0800	3.0900	2.9700	3.0500	-0.651%	103,754	-4.918%
2025-11-17	3.0100	3.0800	3.0100	3.0700	+1.993%	298,343	-5.537%
2025-11-14	2.9600	3.0900	2.8200	3.0100	-1.311%	142,792	-3.654%
2025-11-13	2.9300	3.0900	2.9300	3.0500	+2.349%	259,487	-4.918%
2025-11-12	2.9300	3.0300	2.9100	2.9800	-0.667%	30,866	-2.685%
2025-11-11	2.9600	3.0300	2.9050	3.0000	-0.990%	39,624	-3.333%
2025-11-10	2.9500	3.0500	2.9500	3.0300	+1.000%	31,514	-4.290%
2025-11-07	2.8900	3.0000	2.8400	3.0000	+0.334%	30,497	-3.333%
2025-11-06	2.9000	3.0000	2.8550	2.9900	-0.333%	53,347	-3.010%
2025-11-05	2.8000	3.0200	2.8000	3.0000	+6.383%	58,107	-3.333%
2025-11-04	2.9300	2.9320	2.8000	2.8200	-6.000%	56,601	+2.837%
2025-11-03	2.9200	3.0100	2.9200	3.0000	+2.389%	41,933	-3.333%
2025-10-31	2.9200	3.0150	2.9200	2.9300	-3.300%	58,196	-1.024%
2025-10-30	2.8900	3.0300	2.8900	3.0300	+1.000%	9,488	-4.290%
2025-10-29	2.9100	3.0200	2.9100	3.0000	0.000%	15,349	-3.333%
2025-10-28	2.8700	3.0100	2.8700	3.0000	+2.740%	20,068	-3.333%
2025-10-27	2.9300	3.0300	2.9200	2.9200	-3.630%	7,403	-0.685%
2025-10-24	2.9000	3.0300	2.9000	3.0300	+1.000%	15,665	-4.290%
2025-10-23	2.9700	3.0100	2.9300	3.0000	-1.961%	21,799	-3.333%
2025-10-22	2.9100	3.0970	2.9100	3.0600	+3.729%	3,181	-5.229%
2025-10-21	2.8800	2.9950	2.8800	2.9500	+1.375%	4,642	-1.695%
2025-10-20	2.9000	3.0600	2.9000	2.9100	+1.748%	8,723	-0.344%
2025-10-17	2.8000	2.9900	2.8000	2.8600	+2.143%	18,329	+1.399%
2025-10-16	2.9000	2.9400	2.8000	2.8000	-4.762%	5,080	+3.571%
2025-10-15	2.8800	2.9500	2.8500	2.9400	+0.685%	7,090	-1.361%
2025-10-14	2.8900	3.0000	2.8900	2.9200	-1.351%	11,534	-0.685%
2025-10-13	2.8600	2.9789	2.8600	2.9600	+3.497%	11,369	-2.027%
2025-10-10	2.9100	2.9300	2.8600	2.8600	-3.378%	7,411	+1.399%
2025-10-09	2.9700	3.0190	2.9400	2.9600	0.000%	10,246	-2.027%
2025-10-08	2.8000	3.0300	2.8000	2.9600	+4.594%	53,670	-2.027%
2025-10-07	2.8500	2.8700	2.8100	2.8300	-1.736%	20,333	+2.473%
2025-10-06	2.8600	2.9200	2.8600	2.8800	-0.346%	10,106	+0.694%
2025-10-03	2.9500	2.9600	2.8900	2.8900	0.000%	10,296	+0.346%
2025-10-02	2.8600	2.9100	2.8500	2.8900	+1.049%	15,532	+0.346%
2025-10-01	2.9200	2.9600	2.8500	2.8600	+0.351%	3,517	+1.399%
2025-09-30	2.8400	2.9300	2.8400	2.8500	+0.352%	26,936	+1.754%
2025-09-29	2.8200	2.9100	2.8000	2.8400	-0.351%	20,710	+2.113%
2025-09-26	2.8800	2.9200	2.8100	2.8500	-1.042%	38,932	+1.754%
2025-09-25	2.9400	2.9400	2.8100	2.8800	+0.348%	36,442	+0.694%
2025-09-24	2.9400	3.0000	2.8600	2.8700	-3.367%	34,431	+1.045%
2025-09-23	2.9800	2.9800	2.9500	2.9700	0.000%	4,805	-2.357%
2025-09-22	3.0300	3.0300	2.9000	2.9700	+2.414%	30,195	-2.357%
2025-09-19	2.9400	2.9400	2.8100	2.9000	0.000%	26,810	0.000%
2025-09-18	2.9539	2.9700	2.8500	2.9000	-0.344%	49,630	0.000%
2025-09-17	2.9600	2.9650	2.9000	2.9100	-1.188%	31,927	-0.344%
2025-09-16	2.9650	2.9650	2.9200	2.9450	-0.169%	10,848	-1.528%
2025-09-15	2.9390	3.0000	2.9300	2.9500	+0.340%	14,192	-1.695%
2025-09-12	2.9000	3.0000	2.9000	2.9400	-1.672%	41,864	-1.361%
2025-09-11	2.9278	3.0100	2.9278	2.9900	+3.460%	28,416	-3.010%
2025-09-10	2.8900	2.9800	2.8600	2.8900	+1.404%	53,948	+0.346%
2025-09-09	2.8400	2.9200	2.8400	2.8500	0.000%	15,805	+1.754%
2025-09-08	2.9600	2.9600	2.8200	2.8500	0.000%	13,191	+1.754%
2025-09-05	2.8500	2.8800	2.8500	2.8500	-0.350%	3,502	+1.754%
2025-09-04	2.9200	2.9600	2.8500	2.8600	-0.694%	6,306	+1.399%
2025-09-03	2.8024	2.9200	2.8024	2.8800	+0.699%	13,785	+0.694%
2025-09-02	2.8595	2.9000	2.7000	2.8600	+0.351%	32,097	+1.399%
2025-08-29	2.8900	2.9000	2.8000	2.8500	-1.384%	33,745	+1.754%
2025-08-28	2.8020	2.9300	2.8000	2.8900	+1.049%	23,269	+0.346%
2025-08-27	2.9600	2.9600	2.8400	2.8600	-2.055%	78,017	+1.399%
2025-08-26	3.0100	3.0100	2.8800	2.9200	-1.351%	87,962	-0.685%
2025-08-25	2.9800	3.0000	2.9100	2.9600	-1.070%	45,508	-2.027%
2025-08-22	2.8500	3.1500	2.8500	2.9920	+0.741%	74,038	-3.075%
2025-08-21	3.0100	3.0100	2.9500	2.9700	-0.669%	29,010	-2.357%
2025-08-20	3.0000	3.0700	2.9400	2.9900	0.000%	55,923	-3.010%
2025-08-19	3.0048	3.0048	2.9800	2.9900	+2.048%	23,851	-3.010%
2025-08-18	2.9882	3.0682	2.9000	2.9300	-2.980%	25,384	-1.024%
2025-08-15	2.9500	3.0850	2.9500	3.0200	+3.780%	45,047	-3.974%
2025-08-14	2.9735	3.0100	2.9000	2.9100	-3.000%	17,174	-0.344%
2025-08-13	2.9300	3.0300	2.9300	3.0000	+0.503%	22,414	-3.333%
2025-08-12	3.0000	3.0000	2.9500	2.9850	-1.485%	31,936	-2.848%
2025-08-11	3.1000	3.1100	2.9300	3.0300	+1.000%	63,083	-4.290%
2025-08-08	3.0500	3.1200	2.7000	3.0000	+0.334%	7,883,953	-3.333%
2025-08-07	2.9000	3.0500	2.9000	2.9900	0.000%	546,448	-3.010%
2025-08-06	3.0000	3.0500	2.9200	2.9900	+0.673%	33,977	-3.010%
2025-08-05	2.9499	2.9750	2.9100	2.9700	+0.678%	2,360	-2.357%
2025-08-04	2.9500	3.0300	2.9000	2.9500	-1.667%	40,963	-1.695%
2025-08-01	3.0000	3.0800	2.8000	3.0000	0.000%	81,262	-3.333%
2025-07-31	2.9700	3.0200	2.9700	3.0000	+1.010%	71,782	-3.333%
2025-07-30	3.0300	3.0700	2.9700	2.9700	-1.980%	70,682	-2.357%
2025-07-29	3.0100	3.1100	3.0000	3.0300	0.000%	66,218	-4.290%
2025-07-28	3.0900	3.1000	3.0100	3.0300	-0.329%	71,519	-4.290%
2025-07-25	3.0400	3.1003	3.0300	3.0400	-1.935%	69,861	-4.605%
2025-07-24	3.1000	3.1400	3.0100	3.1000	0.000%	132,161	-6.452%
2025-07-23	3.0800	3.1500	3.0800	3.1000	0.000%	74,229	-6.452%
2025-07-22	3.1700	3.1700	3.0400	3.1000	-1.587%	85,445	-6.452%
2025-07-21	3.0500	3.1650	3.0100	3.1500	+1.613%	41,897	-7.937%
2025-07-18	3.1500	3.1500	3.0000	3.1000	-1.774%	78,137	-6.452%
2025-07-17	3.1500	3.2000	3.1000	3.1560	+1.806%	21,093	-8.112%
2025-07-16	3.1050	3.1500	3.0200	3.1000	+0.977%	111,029	-6.452%
2025-07-15	3.1100	3.1200	3.0500	3.0700	-2.540%	22,018	-5.537%
2025-07-14	3.1600	3.1700	2.9700	3.1500	-0.316%	134,617	-7.937%
2025-07-11	3.1500	3.1650	3.0800	3.1600	+0.317%	15,515	-8.228%
2025-07-10	3.1400	3.1800	3.0500	3.1500	0.000%	33,635	-7.937%
2025-07-09	3.2200	3.2200	3.0750	3.1500	0.000%	34,150	-7.937%
2025-07-08	3.1900	3.1900	3.0500	3.1500	0.000%	30,246	-7.937%
2025-07-07	3.1400	3.1600	2.9900	3.1500	0.000%	74,619	-7.937%
2025-07-03	3.0300	3.1600	2.8800	3.1500	+1.942%	38,071	-7.937%
2025-07-02	3.1100	3.1800	3.0800	3.0900	+0.325%	8,965	-6.149%
2025-07-01	3.1250	3.1500	3.0500	3.0800	+0.326%	15,029	-5.844%
2025-06-30	3.1500	3.1600	3.0200	3.0700	-3.002%	18,884	-5.537%
2025-06-27	3.1202	3.1650	3.0500	3.1650	+0.476%	22,771	-8.373%
2025-06-26	3.1100	3.1600	3.0100	3.1500	+4.305%	26,223	-7.937%
2025-06-25	3.0400	3.1700	3.0001	3.0200	-5.031%	9,471	-3.974%
2025-06-24	3.1100	3.1900	3.1000	3.1800	+1.597%	24,431	-8.805%
2025-06-23	3.0500	3.1400	2.9000	3.1300	-1.262%	15,171	-7.348%
2025-06-20	2.9800	3.1700	2.9100	3.1700	+2.258%	38,419	-8.517%
2025-06-18	2.8781	3.1100	2.8700	3.1000	+1.307%	17,567	-6.452%
2025-06-17	2.9800	3.1000	2.9500	3.0600	-1.290%	21,815	-5.229%
2025-06-16	3.1200	3.1200	2.9800	3.1000	-0.641%	21,144	-6.452%
2025-06-13	3.2200	3.2200	2.9600	3.1200	+1.299%	29,645	-7.051%
2025-06-12	3.0400	3.1500	2.9100	3.0800	-2.532%	17,846	-5.844%
2025-06-11	3.0800	3.1800	2.7500	3.1600	+1.608%	32,602	-8.228%
2025-06-10	2.9500	3.1600	2.8800	3.1100	+2.303%	20,955	-6.752%
2025-06-09	2.9800	3.0700	2.8300	3.0400	-0.977%	13,709	-4.605%
2025-06-06	2.9450	3.0800	2.8400	3.0700	+1.320%	20,607	-5.537%
2025-06-05	2.9000	3.0300	2.7600	3.0300	+2.712%	27,782	-4.290%
2025-06-04	2.9400	2.9600	2.7600	2.9500	-0.673%	12,713	-1.695%
2025-06-03	2.9500	3.0500	2.8770	2.9700	+0.338%	15,456	-2.357%
2025-06-02	2.8100	2.9600	2.6300	2.9600	+4.594%	7,598	-2.027%
2025-05-30	2.9000	2.9800	2.6000	2.8300	-3.082%	27,947	+2.473%
2025-05-29	3.1300	3.1300	2.7500	2.9200	-4.262%	86,210	-0.685%
2025-05-28	3.1300	3.1300	2.8000	3.0500	-2.556%	22,418	-4.918%
2025-05-27	2.9500	3.1300	2.7150	3.1300	+9.441%	27,115	-7.348%
2025-05-23	2.9700	2.9900	2.5000	2.8600	-7.593%	47,867	+1.399%
2025-05-22	3.0600	3.1576	2.8100	3.0950	+2.145%	39,318	-6.300%
2025-05-21	3.0100	3.0500	2.9808	3.0300	+1.678%	5,419	-4.290%
2025-05-20	3.1200	3.1200	2.9800	2.9800	-3.247%	23,277	-2.685%
2025-05-19	3.1000	3.1000	3.0100	3.0800	+2.667%	1,928	-5.844%
2025-05-16	3.0000	3.0100	2.8400	3.0000	0.000%	11,353	-3.333%
2025-05-15	2.8800	3.0000	2.8800	3.0000	+1.695%	27,875	-3.333%
2025-05-14	2.8300	2.9550	2.8300	2.9500	+4.610%	10,640	-1.695%
2025-05-13	2.9877	2.9877	2.8100	2.8200	-4.082%	7,794	+2.837%
2025-05-12	2.7900	2.9900	2.7850	2.9400	+6.909%	23,490	-1.361%
2025-05-09	2.7500	2.7700	2.6500	2.7500	0.000%	16,562	+5.455%
2025-05-08	2.7600	2.7600	2.6300	2.7500	0.000%	11,612	+5.455%
2025-05-07	2.7300	2.7510	2.6300	2.7500	0.000%	6,684	+5.455%
2025-05-06	2.6500	2.7800	2.6000	2.7500	-0.362%	10,116	+5.455%
2025-05-05	2.8100	2.8200	2.6100	2.7600	-2.128%	17,632	+5.072%
2025-05-02	2.7600	2.8200	2.7000	2.8200	+0.678%	26,470	+2.837%
2025-05-01	2.7867	2.8100	2.7000	2.8010	-0.674%	23,712	+3.534%
2025-04-30	2.7200	2.8400	2.5500	2.8200	+1.805%	24,869	+2.837%
2025-04-29	2.7600	2.9100	2.7000	2.7700	+0.362%	17,050	+4.693%
2025-04-28	2.8500	2.8517	2.6800	2.7600	-4.167%	23,827	+5.072%
2025-04-25	2.8700	2.9400	2.8700	2.8800	+0.699%	2,970	+0.694%
2025-04-24	2.7200	2.8700	2.7150	2.8600	+5.926%	5,781	+1.399%
2025-04-23	2.6800	2.7800	2.6800	2.7000	+1.124%	15,357	+7.407%
2025-04-22	2.7800	2.8700	2.6700	2.6700	-1.294%	17,245	+8.614%
2025-04-21	2.8300	2.8500	2.6600	2.7050	-7.363%	35,312	+7.209%
2025-04-17	2.9000	2.9200	2.8650	2.9200	0.000%	54,236	-0.685%
2025-04-16	2.9700	2.9700	2.8815	2.9200	-2.667%	14,849	-0.685%
2025-04-15	2.9800	3.0200	2.9500	3.0000	+0.503%	63,050	-3.333%
2025-04-14	2.9000	3.0800	2.9000	2.9850	+0.845%	98,752	-2.848%
2025-04-11	2.9343	2.9800	2.8900	2.9600	+1.024%	84,272	-2.027%
2025-04-10	3.0600	3.0800	2.8600	2.9300	-4.870%	28,880	-1.024%
2025-04-09	3.0209	3.3400	3.0000	3.0800	-7.229%	94,973	-5.844%
2025-04-08	3.2625	3.4300	3.1500	3.3200	+1.529%	27,489	-12.651%
2025-04-07	3.1900	3.3900	3.1000	3.2700	-1.949%	51,555	-11.315%
2025-04-04	3.2716	3.4700	3.1400	3.3350	-4.191%	51,911	-13.043%
2025-04-03	3.3800	3.5300	3.3500	3.4809	-1.391%	26,178	-16.688%
2025-04-02	3.4800	3.6000	3.4350	3.5300	+0.570%	20,786	-17.847%
2025-04-01	3.4000	3.5100	3.3450	3.5100	+4.776%	44,493	-17.379%
2025-03-31	3.2500	3.4500	3.1600	3.3500	+1.824%	46,478	-13.433%
2025-03-28	3.4900	3.5100	3.2600	3.2900	-6.268%	54,704	-11.854%
2025-03-27	3.4000	3.5200	3.3850	3.5100	+1.153%	106,444	-17.379%
2025-03-26	3.4500	3.6500	3.3100	3.4700	+0.289%	54,599	-16.427%
2025-03-25	3.3400	3.4800	3.3400	3.4600	+0.875%	43,405	-16.185%
2025-03-24	3.4200	3.4400	3.2400	3.4300	+5.864%	41,061	-15.452%
2025-03-21	3.4600	3.5000	3.2400	3.2400	-6.087%	147,449	-10.494%
2025-03-20	3.5100	3.5450	3.3800	3.4500	-5.220%	100,865	-15.942%
2025-03-19	3.6100	3.7000	3.6000	3.6400	+0.552%	11,845	-20.330%
2025-03-18	3.6161	3.8600	3.5400	3.6200	+0.277%	53,628	-19.890%
2025-03-17	3.5600	3.7150	3.5600	3.6100	-1.635%	56,933	-19.668%
2025-03-14	3.7500	3.7500	3.5400	3.6700	-0.811%	59,870	-20.981%
2025-03-13	3.6400	3.7400	3.5100	3.7000	+0.817%	14,757	-21.622%
2025-03-12	3.5700	3.7500	3.5500	3.6700	+1.102%	19,100	-20.981%
2025-03-11	3.5000	3.7200	3.5000	3.6300	-0.820%	41,609	-20.110%
2025-03-10	3.6700	3.7200	3.5200	3.6600	-1.081%	32,762	-20.765%
2025-03-07	3.6900	3.7400	3.5400	3.7000	+0.271%	69,445	-21.622%
2025-03-06	3.6900	3.7400	3.5100	3.6900	+1.096%	21,400	-21.409%
2025-03-05	3.6300	3.7500	3.5100	3.6500	+2.817%	43,734	-20.548%
2025-03-04	3.5300	3.6350	3.5100	3.5500	+2.601%	12,739	-18.310%
2025-03-03	3.4800	3.6000	3.4450	3.4600	-1.705%	14,663	-16.185%

.dark-mode .m2dxnL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2dxnL{ color: #333333; background-color: white; border: 2px solid #333333; }ZKHZKH Group Limitedstock NYSE ADR

ZKH
ZKH Group Limited
stock NYSE ADR