Dark

ZKH
ZKH Group Limited
stock NYSE ADR

At Close

Jul 6, 2026 3:59:59 PM EDT

2.69USD+23.963%(+0.52)67,425

2.27Bid 3.05Ask 0.78Spread

Pre-market

Jul 1, 2026 9:25:30 AM EDT

2.23USD+2.765%(+0.06)0

After-hours

Jul 6, 2026 4:55:30 PM EDT

2.66USD-1.115%(-0.03)650

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	2.2400	2.6900	2.2300	2.6900	+23.963%	67,425	0.000%
2026-07-02	2.0800	2.1900	2.0100	2.1700	+5.340%	20,751	+23.963%
2026-07-01	2.1950	2.2000	1.9200	2.0600	-8.850%	149,957	+30.583%
2026-06-30	2.2500	2.3300	2.1600	2.2600	+2.262%	106,950	+19.027%
2026-06-29	2.3400	2.3500	2.2000	2.2100	-3.493%	148,455	+21.719%
2026-06-26	2.5000	2.5200	2.2800	2.2900	-10.895%	85,258	+17.467%
2026-06-25	2.3200	2.5700	2.2700	2.5700	+9.829%	140,867	+4.669%
2026-06-24	2.3300	2.4800	2.3200	2.3400	-2.092%	186,476	+14.957%
2026-06-23	2.5000	2.5000	2.3600	2.3900	-2.846%	110,676	+12.552%
2026-06-22	2.4700	2.6000	2.4500	2.4600	-2.767%	99,654	+9.350%
2026-06-18	2.5000	2.6700	2.5000	2.5300	-1.556%	108,830	+6.324%
2026-06-17	2.7200	2.7400	2.5200	2.5700	-5.515%	116,522	+4.669%
2026-06-16	2.7700	2.7999	2.6800	2.7200	-0.730%	98,093	-1.103%
2026-06-15	2.7500	2.8600	2.7036	2.7400	-2.143%	86,325	-1.825%
2026-06-12	2.8500	2.8900	2.7900	2.8000	-1.408%	70,585	-3.929%
2026-06-11	2.8800	2.9199	2.8400	2.8400	-2.069%	77,461	-5.282%
2026-06-10	2.8800	2.9400	2.8700	2.9000	+0.346%	82,757	-7.241%
2026-06-09	2.7900	2.9200	2.7900	2.8900	+1.404%	89,862	-6.920%
2026-06-08	2.8400	2.9550	2.8200	2.8500	+0.707%	128,339	-5.614%
2026-06-05	2.9300	2.9499	2.8300	2.8300	-2.414%	82,080	-4.947%
2026-06-04	2.9699	2.9699	2.8600	2.9000	0.000%	86,224	-7.241%
2026-06-03	2.8600	2.9000	2.8600	2.9000	+0.694%	114,500	-7.241%
2026-06-02	2.8700	2.8900	2.8110	2.8800	-1.031%	30,069	-6.597%
2026-06-01	2.8400	2.9100	2.7900	2.9100	+2.827%	62,026	-7.560%
2026-05-29	2.6900	2.8400	2.6900	2.8300	+2.536%	82,000	-4.947%
2026-05-28	2.7991	2.9000	2.7300	2.7600	-2.817%	127,605	-2.536%
2026-05-27	2.8400	2.8800	2.7700	2.8400	+1.792%	145,431	-5.282%
2026-05-26	2.6700	2.9000	2.6700	2.7900	+7.308%	154,827	-3.584%
2026-05-22	2.8400	2.9000	2.5450	2.6000	-11.263%	76,745	+3.462%
2026-05-21	2.9200	3.0085	2.4700	2.9300	-0.678%	182,036	-8.191%
2026-05-20	2.9250	3.0100	2.8900	2.9500	+1.027%	267,824	-8.814%
2026-05-19	2.8900	2.9950	2.8700	2.9200	+1.389%	307,951	-7.877%
2026-05-18	2.8900	2.9700	2.8400	2.8800	-1.031%	293,711	-6.597%
2026-05-15	2.9800	3.0000	2.9000	2.9100	-3.000%	389,112	-7.560%
2026-05-14	2.9800	3.0350	2.9800	3.0000	+0.334%	411,774	-10.333%
2026-05-13	3.0300	3.0600	2.9700	2.9900	0.000%	432,448	-10.033%
2026-05-12	3.0000	3.0500	2.9600	2.9900	-0.993%	384,465	-10.033%
2026-05-11	2.9600	3.0500	2.9500	3.0200	+0.667%	397,872	-10.927%
2026-05-08	3.0000	3.0700	2.9800	3.0000	+0.334%	374,110	-10.333%
2026-05-07	3.0000	3.0900	2.9800	2.9900	-0.333%	373,006	-10.033%
2026-05-06	3.0000	3.0710	2.9900	3.0000	0.000%	436,952	-10.333%
2026-05-05	3.0100	3.0550	2.9800	3.0000	+0.334%	386,605	-10.333%
2026-05-04	3.0500	3.0998	2.9850	2.9900	-2.606%	386,624	-10.033%
2026-05-01	3.0600	3.1400	2.9900	3.0700	+0.656%	391,645	-12.378%
2026-04-30	2.9600	3.1300	2.9600	3.0500	+2.349%	432,758	-11.803%
2026-04-29	2.9300	3.0700	2.9300	2.9800	-0.667%	385,083	-9.732%
2026-04-28	3.0700	3.1100	2.9400	3.0000	-2.280%	372,924	-10.333%
2026-04-27	3.0100	3.1300	2.9500	3.0700	+3.020%	450,859	-12.378%
2026-04-24	2.9200	3.0400	2.9100	2.9800	-0.667%	287,697	-9.732%
2026-04-23	3.0500	3.1300	2.9750	3.0000	-3.537%	318,675	-10.333%
2026-04-22	3.0600	3.1710	2.9600	3.1100	+1.967%	283,553	-13.505%
2026-04-21	3.0600	3.1490	3.0500	3.0500	0.000%	167,605	-11.803%
2026-04-20	3.1100	3.1350	3.0400	3.0500	-0.327%	193,487	-11.803%
2026-04-17	3.0400	3.2400	3.0400	3.0600	-0.971%	283,156	-12.092%
2026-04-16	3.0700	3.1400	2.9766	3.0900	-1.905%	169,444	-12.945%
2026-04-15	3.2200	3.2399	3.0535	3.1500	-0.316%	312,350	-14.603%
2026-04-14	3.0500	3.1800	3.0100	3.1600	+1.935%	135,819	-14.873%
2026-04-13	3.1200	3.1900	3.0000	3.1000	+0.324%	160,042	-13.226%
2026-04-10	3.0800	3.2000	3.0000	3.0900	-1.905%	109,730	-12.945%
2026-04-09	3.1800	3.1800	3.0700	3.1500	+0.639%	88,043	-14.603%
2026-04-08	3.0300	3.1900	3.0300	3.1300	+2.623%	56,750	-14.058%
2026-04-07	3.0450	3.1000	3.0158	3.0500	-1.929%	46,881	-11.803%
2026-04-06	3.0400	3.1100	3.0200	3.1100	+1.634%	40,018	-13.505%
2026-04-02	2.9600	3.0800	2.9600	3.0600	0.000%	50,307	-12.092%
2026-04-01	2.9600	3.0800	2.9500	3.0600	+3.378%	57,116	-12.092%
2026-03-31	2.9600	3.0500	2.8700	2.9600	-2.632%	165,792	-9.122%
2026-03-30	2.9800	3.1000	2.9180	3.0400	-0.328%	57,754	-11.513%
2026-03-27	2.9700	3.0600	2.9600	3.0500	0.000%	45,877	-11.803%
2026-03-26	3.1000	3.1750	2.9000	3.0500	-2.866%	41,774	-11.803%
2026-03-25	3.0100	3.1800	3.0100	3.1400	+0.641%	30,235	-14.331%
2026-03-24	3.1600	3.1600	2.8800	3.1200	-1.266%	36,858	-13.782%
2026-03-23	2.9100	3.1700	2.7500	3.1600	+8.219%	73,513	-14.873%
2026-03-20	2.4200	2.9200	2.4200	2.9200	+24.786%	95,887	-7.877%
2026-03-19	3.1900	3.3200	2.2000	2.3400	-28.659%	229,820	+14.957%
2026-03-18	3.3500	3.3600	3.2333	3.2800	-2.671%	19,236	-17.988%
2026-03-17	3.3800	3.3800	3.3400	3.3700	-0.296%	19,100	-20.178%
2026-03-16	3.3700	3.4100	3.3600	3.3800	+0.297%	23,861	-20.414%
2026-03-13	3.3200	3.3700	3.3200	3.3700	+1.201%	11,251	-20.178%
2026-03-12	3.3300	3.3350	3.3100	3.3300	+0.301%	19,988	-19.219%
2026-03-11	3.3700	3.4000	3.3050	3.3200	-1.484%	34,297	-18.976%
2026-03-10	3.2800	3.4600	3.2800	3.3700	+2.432%	107,410	-20.178%
2026-03-09	3.2200	3.3300	3.2200	3.2900	+2.748%	12,594	-18.237%
2026-03-06	3.2600	3.2600	3.1700	3.2020	-2.378%	32,596	-15.990%
2026-03-05	3.3700	3.3700	3.2800	3.2800	-1.502%	10,640	-17.988%
2026-03-04	3.2900	3.3400	3.2900	3.3300	+2.778%	3,051	-19.219%
2026-03-03	3.3500	3.4000	3.2400	3.2400	-4.706%	36,281	-16.975%
2026-03-02	3.5585	3.6000	3.3350	3.4000	-5.556%	109,906	-20.882%
2026-02-27	3.5800	3.6000	3.5800	3.6000	+1.124%	2,941	-25.278%
2026-02-26	3.5500	3.6100	3.5500	3.5600	-1.111%	10,975	-24.438%
2026-02-25	3.6100	3.6500	3.6000	3.6000	+0.559%	5,793	-25.278%
2026-02-24	3.5315	3.6210	3.5200	3.5800	+0.280%	7,924	-24.860%
2026-02-23	3.6500	3.6700	3.5300	3.5700	-2.192%	16,602	-24.650%
2026-02-20	3.6600	3.6949	3.6500	3.6500	-0.545%	7,979	-26.301%
2026-02-19	3.6900	3.7127	3.6400	3.6700	-0.542%	5,464	-26.703%
2026-02-18	3.6700	3.7399	3.6300	3.6900	+0.272%	40,628	-27.100%
2026-02-17	3.6000	3.6800	3.5900	3.6800	+3.662%	20,412	-26.902%
2026-02-13	3.4700	3.5500	3.4700	3.5500	+2.305%	16,783	-24.225%
2026-02-12	3.4600	3.4800	3.4600	3.4700	-0.287%	10,776	-22.478%
2026-02-11	3.4900	3.5000	3.4300	3.4800	-0.287%	12,391	-22.701%
2026-02-10	3.4446	3.4900	3.4400	3.4900	+0.287%	5,266	-22.923%
2026-02-09	3.5400	3.5400	3.4100	3.4800	-1.972%	92,506	-22.701%
2026-02-06	3.5150	3.5500	3.4800	3.5500	+1.429%	5,202	-24.225%
2026-02-05	3.4500	3.6300	3.4500	3.5000	0.000%	48,911	-23.143%
2026-02-04	3.4699	3.5600	3.4400	3.5000	+2.639%	49,836	-23.143%
2026-02-03	3.3792	3.4700	3.3700	3.4100	-0.872%	17,344	-21.114%
2026-02-02	3.4300	3.4400	3.4100	3.4400	+2.381%	2,913	-21.802%
2026-01-30	3.4400	3.4500	3.3600	3.3600	-2.609%	66,402	-19.940%
2026-01-29	3.4600	3.5000	3.4100	3.4500	0.000%	131,593	-22.029%
2026-01-28	3.4500	3.4800	3.3600	3.4500	0.000%	178,942	-22.029%
2026-01-27	3.3600	3.4500	3.3600	3.4500	+0.291%	44,785	-22.029%
2026-01-26	3.4100	3.4500	3.4000	3.4400	0.000%	39,181	-21.802%
2026-01-23	3.4500	3.4500	3.4200	3.4400	-1.149%	1,840	-21.802%
2026-01-22	3.4350	3.5000	3.4250	3.4800	+0.870%	21,767	-22.701%
2026-01-21	3.4600	3.5000	3.4300	3.4500	-0.576%	29,918	-22.029%
2026-01-20	3.4500	3.5000	3.4000	3.4700	+0.289%	40,965	-22.478%
2026-01-16	3.5200	3.5400	3.4600	3.4600	-1.705%	39,031	-22.254%
2026-01-15	3.4900	3.5850	3.4100	3.5200	+2.326%	23,506	-23.580%
2026-01-14	3.4000	3.4700	3.4000	3.4400	+1.475%	3,189	-21.802%
2026-01-13	3.4400	3.4400	3.3300	3.3900	-1.453%	66,839	-20.649%
2026-01-12	3.4950	3.5550	3.4200	3.4400	-1.714%	99,132	-21.802%
2026-01-09	3.4800	3.5000	3.4300	3.5000	+0.865%	464,922	-23.143%
2026-01-08	3.3904	3.5200	3.3800	3.4700	-0.573%	50,669	-22.478%
2026-01-07	3.2500	3.5500	3.2500	3.4900	+9.748%	82,748	-22.923%
2026-01-06	3.5900	3.7900	3.0900	3.1800	-13.587%	864,025	-15.409%
2026-01-05	3.6100	3.7900	3.6100	3.6800	-0.271%	72,118	-26.902%
2026-01-02	3.7900	3.7900	3.6800	3.6900	+0.272%	54,727	-27.100%
2025-12-31	3.6800	3.7200	3.6100	3.6800	0.000%	191,505	-26.902%
2025-12-30	3.8700	3.8700	3.6600	3.6800	-2.902%	127,954	-26.902%
2025-12-29	3.6900	3.8600	3.6200	3.7900	+3.836%	102,483	-29.024%
2025-12-26	3.5300	3.9000	3.5300	3.6500	+0.829%	233,478	-26.301%
2025-12-24	3.1900	3.6350	3.1900	3.6200	+12.074%	146,181	-25.691%
2025-12-23	3.1600	3.2400	3.1600	3.2300	0.000%	44,338	-16.718%
2025-12-22	3.2400	3.2400	3.1700	3.2300	+0.311%	96,726	-16.718%
2025-12-19	3.3100	3.3100	3.1750	3.2200	0.000%	176,370	-16.460%
2025-12-18	3.1700	3.2300	3.1100	3.2200	+2.548%	71,845	-16.460%
2025-12-17	3.2400	3.2400	3.1000	3.1400	-2.484%	78,364	-14.331%
2025-12-16	3.2500	3.2600	3.1850	3.2200	0.000%	210,436	-16.460%
2025-12-15	3.2700	3.2700	3.1800	3.2200	0.000%	268,784	-16.460%
2025-12-12	3.2800	3.2800	3.2000	3.2200	0.000%	238,572	-16.460%
2025-12-11	3.2000	3.2800	3.2000	3.2200	0.000%	276,016	-16.460%
2025-12-10	3.2000	3.2900	3.1900	3.2200	0.000%	395,605	-16.460%
2025-12-09	3.3000	3.3150	3.2000	3.2200	0.000%	444,818	-16.460%
2025-12-08	3.3000	3.4000	3.1900	3.2200	+0.312%	300,265	-16.460%
2025-12-05	3.4000	3.4100	3.1600	3.2100	-3.892%	495,416	-16.199%
2025-12-04	3.4200	3.4900	3.3200	3.3400	-1.765%	695,953	-19.461%
2025-12-03	3.2800	3.4500	3.2800	3.4000	+3.030%	249,082	-20.882%
2025-12-02	3.3500	3.3645	3.2100	3.3000	-1.493%	129,012	-18.485%
2025-12-01	3.3000	3.4000	3.1800	3.3500	+2.446%	290,016	-19.701%
2025-11-28	3.3000	3.3054	3.1600	3.2700	0.000%	92,119	-17.737%
2025-11-26	3.1400	3.3000	3.0700	3.2700	+7.213%	210,767	-17.737%
2025-11-25	2.9500	3.1100	2.9500	3.0500	+3.041%	238,142	-11.803%
2025-11-24	2.9900	3.1350	2.9250	2.9600	-3.268%	405,900	-9.122%
2025-11-21	3.0800	3.1900	3.0000	3.0600	-0.649%	265,072	-12.092%
2025-11-20	3.0000	3.1300	3.0000	3.0800	+1.650%	39,407	-12.662%
2025-11-19	3.1100	3.2900	3.0000	3.0300	-0.656%	230,888	-11.221%
2025-11-18	3.0800	3.0900	2.9700	3.0500	-0.651%	103,754	-11.803%
2025-11-17	3.0100	3.0800	3.0100	3.0700	+1.993%	298,343	-12.378%
2025-11-14	2.9600	3.0900	2.8200	3.0100	-1.311%	142,792	-10.631%
2025-11-13	2.9300	3.0900	2.9300	3.0500	+2.349%	259,487	-11.803%
2025-11-12	2.9300	3.0300	2.9100	2.9800	-0.667%	30,866	-9.732%
2025-11-11	2.9600	3.0300	2.9050	3.0000	-0.990%	39,624	-10.333%
2025-11-10	2.9500	3.0500	2.9500	3.0300	+1.000%	31,514	-11.221%
2025-11-07	2.8900	3.0000	2.8400	3.0000	+0.334%	30,497	-10.333%
2025-11-06	2.9000	3.0000	2.8550	2.9900	-0.333%	53,347	-10.033%
2025-11-05	2.8000	3.0200	2.8000	3.0000	+6.383%	58,107	-10.333%
2025-11-04	2.9300	2.9320	2.8000	2.8200	-6.000%	56,601	-4.610%
2025-11-03	2.9200	3.0100	2.9200	3.0000	+2.389%	41,933	-10.333%
2025-10-31	2.9200	3.0150	2.9200	2.9300	-3.300%	58,196	-8.191%
2025-10-30	2.8900	3.0300	2.8900	3.0300	+1.000%	9,488	-11.221%
2025-10-29	2.9100	3.0200	2.9100	3.0000	0.000%	15,349	-10.333%
2025-10-28	2.8700	3.0100	2.8700	3.0000	+2.740%	20,068	-10.333%
2025-10-27	2.9300	3.0300	2.9200	2.9200	-3.630%	7,403	-7.877%
2025-10-24	2.9000	3.0300	2.9000	3.0300	+1.000%	15,665	-11.221%
2025-10-23	2.9700	3.0100	2.9300	3.0000	-1.961%	21,799	-10.333%
2025-10-22	2.9100	3.0970	2.9100	3.0600	+3.729%	3,181	-12.092%
2025-10-21	2.8800	2.9950	2.8800	2.9500	+1.375%	4,642	-8.814%
2025-10-20	2.9000	3.0600	2.9000	2.9100	+1.748%	8,723	-7.560%
2025-10-17	2.8000	2.9900	2.8000	2.8600	+2.143%	18,329	-5.944%
2025-10-16	2.9000	2.9400	2.8000	2.8000	-4.762%	5,080	-3.929%
2025-10-15	2.8800	2.9500	2.8500	2.9400	+0.685%	7,090	-8.503%
2025-10-14	2.8900	3.0000	2.8900	2.9200	-1.351%	11,534	-7.877%
2025-10-13	2.8600	2.9789	2.8600	2.9600	+3.497%	11,369	-9.122%
2025-10-10	2.9100	2.9300	2.8600	2.8600	-3.378%	7,411	-5.944%
2025-10-09	2.9700	3.0190	2.9400	2.9600	0.000%	10,246	-9.122%
2025-10-08	2.8000	3.0300	2.8000	2.9600	+4.594%	53,670	-9.122%
2025-10-07	2.8500	2.8700	2.8100	2.8300	-1.736%	20,333	-4.947%
2025-10-06	2.8600	2.9200	2.8600	2.8800	-0.346%	10,106	-6.597%
2025-10-03	2.9500	2.9600	2.8900	2.8900	0.000%	10,296	-6.920%
2025-10-02	2.8600	2.9100	2.8500	2.8900	+1.049%	15,532	-6.920%
2025-10-01	2.9200	2.9600	2.8500	2.8600	+0.351%	3,517	-5.944%
2025-09-30	2.8400	2.9300	2.8400	2.8500	+0.352%	26,936	-5.614%
2025-09-29	2.8200	2.9100	2.8000	2.8400	-0.351%	20,710	-5.282%
2025-09-26	2.8800	2.9200	2.8100	2.8500	-1.042%	38,932	-5.614%
2025-09-25	2.9400	2.9400	2.8100	2.8800	+0.348%	36,442	-6.597%
2025-09-24	2.9400	3.0000	2.8600	2.8700	-3.367%	34,431	-6.272%
2025-09-23	2.9800	2.9800	2.9500	2.9700	0.000%	4,805	-9.428%
2025-09-22	3.0300	3.0300	2.9000	2.9700	+2.414%	30,195	-9.428%
2025-09-19	2.9400	2.9400	2.8100	2.9000	0.000%	26,810	-7.241%
2025-09-18	2.9539	2.9700	2.8500	2.9000	-0.344%	49,630	-7.241%
2025-09-17	2.9600	2.9650	2.9000	2.9100	-1.188%	31,927	-7.560%
2025-09-16	2.9650	2.9650	2.9200	2.9450	-0.169%	10,848	-8.659%
2025-09-15	2.9390	3.0000	2.9300	2.9500	+0.340%	14,192	-8.814%
2025-09-12	2.9000	3.0000	2.9000	2.9400	-1.672%	41,864	-8.503%
2025-09-11	2.9278	3.0100	2.9278	2.9900	+3.460%	28,416	-10.033%
2025-09-10	2.8900	2.9800	2.8600	2.8900	+1.404%	53,948	-6.920%
2025-09-09	2.8400	2.9200	2.8400	2.8500	0.000%	15,805	-5.614%
2025-09-08	2.9600	2.9600	2.8200	2.8500	0.000%	13,191	-5.614%
2025-09-05	2.8500	2.8800	2.8500	2.8500	-0.350%	3,502	-5.614%
2025-09-04	2.9200	2.9600	2.8500	2.8600	-0.694%	6,306	-5.944%
2025-09-03	2.8024	2.9200	2.8024	2.8800	+0.699%	13,785	-6.597%
2025-09-02	2.8595	2.9000	2.7000	2.8600	+0.351%	32,097	-5.944%
2025-08-29	2.8900	2.9000	2.8000	2.8500	-1.384%	33,745	-5.614%
2025-08-28	2.8020	2.9300	2.8000	2.8900	+1.049%	23,269	-6.920%
2025-08-27	2.9600	2.9600	2.8400	2.8600	-2.055%	78,017	-5.944%
2025-08-26	3.0100	3.0100	2.8800	2.9200	-1.351%	87,962	-7.877%
2025-08-25	2.9800	3.0000	2.9100	2.9600	-1.070%	45,508	-9.122%
2025-08-22	2.8500	3.1500	2.8500	2.9920	+0.741%	74,038	-10.094%
2025-08-21	3.0100	3.0100	2.9500	2.9700	-0.669%	29,010	-9.428%
2025-08-20	3.0000	3.0700	2.9400	2.9900	0.000%	55,923	-10.033%
2025-08-19	3.0048	3.0048	2.9800	2.9900	+2.048%	23,851	-10.033%
2025-08-18	2.9882	3.0682	2.9000	2.9300	-2.980%	25,384	-8.191%
2025-08-15	2.9500	3.0850	2.9500	3.0200	+3.780%	45,047	-10.927%
2025-08-14	2.9735	3.0100	2.9000	2.9100	-3.000%	17,174	-7.560%
2025-08-13	2.9300	3.0300	2.9300	3.0000	+0.503%	22,414	-10.333%
2025-08-12	3.0000	3.0000	2.9500	2.9850	-1.485%	31,936	-9.883%
2025-08-11	3.1000	3.1100	2.9300	3.0300	+1.000%	63,083	-11.221%
2025-08-08	3.0500	3.1200	2.7000	3.0000	+0.334%	7,883,953	-10.333%
2025-08-07	2.9000	3.0500	2.9000	2.9900	0.000%	546,448	-10.033%
2025-08-06	3.0000	3.0500	2.9200	2.9900	+0.673%	33,977	-10.033%
2025-08-05	2.9499	2.9750	2.9100	2.9700	+0.678%	2,360	-9.428%
2025-08-04	2.9500	3.0300	2.9000	2.9500	-1.667%	40,963	-8.814%
2025-08-01	3.0000	3.0800	2.8000	3.0000	0.000%	81,262	-10.333%
2025-07-31	2.9700	3.0200	2.9700	3.0000	+1.010%	71,782	-10.333%
2025-07-30	3.0300	3.0700	2.9700	2.9700	-1.980%	70,682	-9.428%
2025-07-29	3.0100	3.1100	3.0000	3.0300	0.000%	66,218	-11.221%
2025-07-28	3.0900	3.1000	3.0100	3.0300	-0.329%	71,519	-11.221%
2025-07-25	3.0400	3.1003	3.0300	3.0400	-1.935%	69,861	-11.513%
2025-07-24	3.1000	3.1400	3.0100	3.1000	0.000%	132,161	-13.226%
2025-07-23	3.0800	3.1500	3.0800	3.1000	0.000%	74,229	-13.226%
2025-07-22	3.1700	3.1700	3.0400	3.1000	-1.587%	85,445	-13.226%
2025-07-21	3.0500	3.1650	3.0100	3.1500	+1.613%	41,897	-14.603%
2025-07-18	3.1500	3.1500	3.0000	3.1000	-1.774%	78,137	-13.226%
2025-07-17	3.1500	3.2000	3.1000	3.1560	+1.806%	21,093	-14.766%
2025-07-16	3.1050	3.1500	3.0200	3.1000	+0.977%	111,029	-13.226%
2025-07-15	3.1100	3.1200	3.0500	3.0700	-2.540%	22,018	-12.378%
2025-07-14	3.1600	3.1700	2.9700	3.1500	-0.316%	134,617	-14.603%
2025-07-11	3.1500	3.1650	3.0800	3.1600	+0.317%	15,515	-14.873%
2025-07-10	3.1400	3.1800	3.0500	3.1500	0.000%	33,635	-14.603%
2025-07-09	3.2200	3.2200	3.0750	3.1500	0.000%	34,150	-14.603%
2025-07-08	3.1900	3.1900	3.0500	3.1500	0.000%	30,246	-14.603%
2025-07-07	3.1400	3.1600	2.9900	3.1500	0.000%	74,619	-14.603%
2025-07-03	3.0300	3.1600	2.8800	3.1500	+1.942%	38,071	-14.603%
2025-07-02	3.1100	3.1800	3.0800	3.0900	+0.325%	8,965	-12.945%
2025-07-01	3.1250	3.1500	3.0500	3.0800	+0.326%	15,029	-12.662%
2025-06-30	3.1500	3.1600	3.0200	3.0700	-3.002%	18,884	-12.378%
2025-06-27	3.1202	3.1650	3.0500	3.1650	+0.476%	22,771	-15.008%
2025-06-26	3.1100	3.1600	3.0100	3.1500	+4.305%	26,223	-14.603%
2025-06-25	3.0400	3.1700	3.0001	3.0200	-5.031%	9,471	-10.927%
2025-06-24	3.1100	3.1900	3.1000	3.1800	+1.597%	24,431	-15.409%
2025-06-23	3.0500	3.1400	2.9000	3.1300	-1.262%	15,171	-14.058%
2025-06-20	2.9800	3.1700	2.9100	3.1700	+2.258%	38,419	-15.142%
2025-06-18	2.8781	3.1100	2.8700	3.1000	+1.307%	17,567	-13.226%
2025-06-17	2.9800	3.1000	2.9500	3.0600	-1.290%	21,815	-12.092%
2025-06-16	3.1200	3.1200	2.9800	3.1000	-0.641%	21,144	-13.226%
2025-06-13	3.2200	3.2200	2.9600	3.1200	+1.299%	29,645	-13.782%
2025-06-12	3.0400	3.1500	2.9100	3.0800	-2.532%	17,846	-12.662%
2025-06-11	3.0800	3.1800	2.7500	3.1600	+1.608%	32,602	-14.873%
2025-06-10	2.9500	3.1600	2.8800	3.1100	+2.303%	20,955	-13.505%
2025-06-09	2.9800	3.0700	2.8300	3.0400	-0.977%	13,709	-11.513%
2025-06-06	2.9450	3.0800	2.8400	3.0700	+1.320%	20,607	-12.378%
2025-06-05	2.9000	3.0300	2.7600	3.0300	+2.712%	27,782	-11.221%
2025-06-04	2.9400	2.9600	2.7600	2.9500	-0.673%	12,713	-8.814%
2025-06-03	2.9500	3.0500	2.8770	2.9700	+0.338%	15,456	-9.428%
2025-06-02	2.8100	2.9600	2.6300	2.9600	+4.594%	7,598	-9.122%
2025-05-30	2.9000	2.9800	2.6000	2.8300	-3.082%	27,947	-4.947%
2025-05-29	3.1300	3.1300	2.7500	2.9200	-4.262%	86,210	-7.877%
2025-05-28	3.1300	3.1300	2.8000	3.0500	-2.556%	22,418	-11.803%
2025-05-27	2.9500	3.1300	2.7150	3.1300	+9.441%	27,115	-14.058%
2025-05-23	2.9700	2.9900	2.5000	2.8600	-7.593%	47,867	-5.944%
2025-05-22	3.0600	3.1576	2.8100	3.0950	+2.145%	39,318	-13.086%
2025-05-21	3.0100	3.0500	2.9808	3.0300	+1.678%	5,419	-11.221%
2025-05-20	3.1200	3.1200	2.9800	2.9800	-3.247%	23,277	-9.732%
2025-05-19	3.1000	3.1000	3.0100	3.0800	+2.667%	1,928	-12.662%
2025-05-16	3.0000	3.0100	2.8400	3.0000	0.000%	11,353	-10.333%
2025-05-15	2.8800	3.0000	2.8800	3.0000	+1.695%	27,875	-10.333%
2025-05-14	2.8300	2.9550	2.8300	2.9500	+4.610%	10,640	-8.814%
2025-05-13	2.9877	2.9877	2.8100	2.8200	-4.082%	7,794	-4.610%
2025-05-12	2.7900	2.9900	2.7850	2.9400	+6.909%	23,490	-8.503%
2025-05-09	2.7500	2.7700	2.6500	2.7500	0.000%	16,562	-2.182%
2025-05-08	2.7600	2.7600	2.6300	2.7500	0.000%	11,612	-2.182%
2025-05-07	2.7300	2.7510	2.6300	2.7500	0.000%	6,684	-2.182%
2025-05-06	2.6500	2.7800	2.6000	2.7500	-0.362%	10,116	-2.182%
2025-05-05	2.8100	2.8200	2.6100	2.7600	-2.128%	17,632	-2.536%
2025-05-02	2.7600	2.8200	2.7000	2.8200	+0.678%	26,470	-4.610%
2025-05-01	2.7867	2.8100	2.7000	2.8010	-0.674%	23,712	-3.963%
2025-04-30	2.7200	2.8400	2.5500	2.8200	+1.805%	24,869	-4.610%
2025-04-29	2.7600	2.9100	2.7000	2.7700	+0.362%	17,050	-2.888%
2025-04-28	2.8500	2.8517	2.6800	2.7600	-4.167%	23,827	-2.536%
2025-04-25	2.8700	2.9400	2.8700	2.8800	+0.699%	2,970	-6.597%
2025-04-24	2.7200	2.8700	2.7150	2.8600	+5.926%	5,781	-5.944%
2025-04-23	2.6800	2.7800	2.6800	2.7000	+1.124%	15,357	-0.370%
2025-04-22	2.7800	2.8700	2.6700	2.6700	-1.294%	17,245	+0.749%
2025-04-21	2.8300	2.8500	2.6600	2.7050	-7.363%	35,312	-0.555%
2025-04-17	2.9000	2.9200	2.8650	2.9200	0.000%	54,236	-7.877%
2025-04-16	2.9700	2.9700	2.8815	2.9200	-2.667%	14,849	-7.877%
2025-04-15	2.9800	3.0200	2.9500	3.0000	+0.503%	63,050	-10.333%
2025-04-14	2.9000	3.0800	2.9000	2.9850	+0.845%	98,752	-9.883%
2025-04-11	2.9343	2.9800	2.8900	2.9600	+1.024%	84,272	-9.122%
2025-04-10	3.0600	3.0800	2.8600	2.9300	-4.870%	28,880	-8.191%
2025-04-09	3.0209	3.3400	3.0000	3.0800	-7.229%	94,973	-12.662%
2025-04-08	3.2625	3.4300	3.1500	3.3200	+1.529%	27,489	-18.976%
2025-04-07	3.1900	3.3900	3.1000	3.2700	-1.949%	51,555	-17.737%
2025-04-04	3.2716	3.4700	3.1400	3.3350	-4.191%	51,911	-19.340%
2025-04-03	3.3800	3.5300	3.3500	3.4809	-1.391%	26,178	-22.721%
2025-04-02	3.4800	3.6000	3.4350	3.5300	+0.570%	20,786	-23.796%
2025-04-01	3.4000	3.5100	3.3450	3.5100	+4.776%	44,493	-23.362%
2025-03-31	3.2500	3.4500	3.1600	3.3500	+1.824%	46,478	-19.701%
2025-03-28	3.4900	3.5100	3.2600	3.2900	-6.268%	54,704	-18.237%
2025-03-27	3.4000	3.5200	3.3850	3.5100	+1.153%	106,444	-23.362%
2025-03-26	3.4500	3.6500	3.3100	3.4700	+0.289%	54,599	-22.478%
2025-03-25	3.3400	3.4800	3.3400	3.4600	+0.875%	43,405	-22.254%
2025-03-24	3.4200	3.4400	3.2400	3.4300	+5.864%	41,061	-21.574%
2025-03-21	3.4600	3.5000	3.2400	3.2400	-6.087%	147,449	-16.975%
2025-03-20	3.5100	3.5450	3.3800	3.4500	-5.220%	100,865	-22.029%
2025-03-19	3.6100	3.7000	3.6000	3.6400	+0.552%	11,845	-26.099%
2025-03-18	3.6161	3.8600	3.5400	3.6200	+0.277%	53,628	-25.691%
2025-03-17	3.5600	3.7150	3.5600	3.6100	-1.635%	56,933	-25.485%
2025-03-14	3.7500	3.7500	3.5400	3.6700	-0.811%	59,870	-26.703%
2025-03-13	3.6400	3.7400	3.5100	3.7000	+0.817%	14,757	-27.297%
2025-03-12	3.5700	3.7500	3.5500	3.6700	+1.102%	19,100	-26.703%
2025-03-11	3.5000	3.7200	3.5000	3.6300	-0.820%	41,609	-25.895%
2025-03-10	3.6700	3.7200	3.5200	3.6600	-1.081%	32,762	-26.503%
2025-03-07	3.6900	3.7400	3.5400	3.7000	+0.271%	69,445	-27.297%
2025-03-06	3.6900	3.7400	3.5100	3.6900	+1.096%	21,400	-27.100%
2025-03-05	3.6300	3.7500	3.5100	3.6500	+2.817%	43,734	-26.301%
2025-03-04	3.5300	3.6350	3.5100	3.5500	+2.601%	12,739	-24.225%
2025-03-03	3.4800	3.6000	3.4450	3.4600	-1.705%	14,663	-22.254%
2025-02-28	3.5000	3.6600	3.4600	3.5200	-1.950%	25,767	-23.580%
2025-02-27	3.5000	3.6600	3.5000	3.5900	+0.279%	24,273	-25.070%
2025-02-26	3.5700	3.6600	3.5100	3.5800	+1.705%	16,225	-24.860%
2025-02-25	3.4200	3.6150	3.3300	3.5200	+0.860%	64,423	-23.580%
2025-02-24	3.5800	3.6100	3.1900	3.4900	-0.570%	116,300	-22.923%
2025-02-21	3.6100	3.7800	3.5100	3.5100	-2.500%	81,056	-23.362%
2025-02-20	3.5600	3.8800	3.5400	3.6000	+0.279%	73,140	-25.278%
2025-02-19	3.5900	3.8400	3.5300	3.5900	+1.412%	66,414	-25.070%
2025-02-18	3.5500	3.6400	3.5100	3.5400	+1.433%	56,646	-24.011%
2025-02-14	3.4000	3.6300	3.4000	3.4900	+2.346%	106,395	-22.923%
2025-02-13	3.6000	3.6000	3.3000	3.4100	-3.399%	130,356	-21.114%
2025-02-12	3.5200	3.6500	3.5000	3.5300	0.000%	27,086	-23.796%
2025-02-11	3.5700	3.6700	3.5200	3.5300	-1.120%	64,895	-23.796%
2025-02-10	3.6500	3.6550	3.5200	3.5700	-1.108%	46,654	-24.650%
2025-02-07	3.5572	3.7200	3.5572	3.6100	-2.432%	24,034	-25.485%
2025-02-06	3.5700	3.7500	3.4750	3.7000	+4.225%	24,605	-27.297%
2025-02-05	3.6250	3.6900	3.5200	3.5500	-0.838%	29,533	-24.225%
2025-02-04	3.5000	3.7000	3.5000	3.5800	+2.286%	28,880	-24.860%
2025-02-03	3.5900	3.6500	3.5000	3.5000	-2.235%	40,643	-23.143%
2025-01-31	3.5900	3.6850	3.4950	3.5800	+0.280%	51,736	-24.860%
2025-01-30	3.5300	3.7000	3.5100	3.5700	+1.133%	14,521	-24.650%
2025-01-29	3.5400	3.6200	3.5100	3.5300	-0.282%	41,590	-23.796%
2025-01-28	3.5600	3.6400	3.5400	3.5400	-1.393%	14,318	-24.011%
2025-01-27	3.6000	3.7900	3.5100	3.5900	-0.554%	58,463	-25.070%
2025-01-24	3.7000	3.7300	3.6000	3.6100	-0.824%	41,780	-25.485%
2025-01-23	3.6500	3.7400	3.6000	3.6400	+2.247%	25,812	-26.099%
2025-01-22	3.6000	3.6900	3.5200	3.5600	-0.836%	33,164	-24.438%
2025-01-21	3.5100	3.6900	3.5100	3.5900	-1.102%	42,984	-25.070%
2025-01-17	3.5300	3.7500	3.5100	3.6300	+3.419%	40,046	-25.895%
2025-01-16	3.6700	3.8500	3.5100	3.5100	0.000%	32,561	-23.362%
2025-01-15	3.5800	3.9000	3.5000	3.5100	-2.500%	77,951	-23.362%
2025-01-14	3.6300	3.6600	3.5100	3.6000	+2.564%	17,452	-25.278%
2025-01-13	3.5200	3.7000	3.5000	3.5100	-0.847%	40,086	-23.362%

.dark-mode .Q7RKQg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7RKQg{ color: #333333; background-color: white; border: 2px solid #333333; }ZKHZKH Group Limitedstock NYSE ADR

ZKH
ZKH Group Limited
stock NYSE ADR