Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZKH Group Limited American Depositary Shares (NY:ZKH)

3.530 +0.020 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 3.400 3.510 3.345 3.510 44,493 +0.16(+4.78%)
Mar 31, 2025 3.250 3.450 3.160 3.350 46,478 +0.06(+1.82%)
Mar 28, 2025 3.490 3.510 3.260 3.290 54,704 -0.22(-6.27%)
Mar 27, 2025 3.400 3.520 3.385 3.510 106,444 +0.04(+1.15%)
Mar 26, 2025 3.450 3.650 3.310 3.470 54,599 +0.01(+0.29%)
Mar 25, 2025 3.340 3.480 3.340 3.460 43,405 +0.03(+0.87%)
Mar 24, 2025 3.420 3.440 3.240 3.430 41,061 +0.19(+5.86%)
Mar 21, 2025 3.460 3.500 3.240 3.240 147,449 -0.21(-6.09%)
Mar 20, 2025 3.510 3.545 3.380 3.450 100,865 -0.19(-5.22%)
Mar 19, 2025 3.610 3.700 3.600 3.640 11,845 +0.02(+0.55%)
Mar 18, 2025 3.620 3.860 3.540 3.620 53,628 +0.01(+0.28%)
Mar 17, 2025 3.560 3.715 3.560 3.610 56,933 -0.06(-1.63%)
Mar 14, 2025 3.750 3.750 3.540 3.670 59,870 -0.03(-0.81%)
Mar 13, 2025 3.640 3.740 3.510 3.700 14,757 +0.03(+0.82%)
Mar 12, 2025 3.570 3.750 3.550 3.670 19,100 +0.04(+1.10%)
Mar 11, 2025 3.500 3.720 3.500 3.630 41,609 -0.03(-0.82%)
Mar 10, 2025 3.670 3.720 3.520 3.660 32,761 -0.04(-1.08%)
Mar 07, 2025 3.690 3.740 3.540 3.700 69,445 +0.01(+0.27%)
Mar 06, 2025 3.690 3.740 3.510 3.690 21,400 +0.04(+1.10%)
Mar 05, 2025 3.630 3.750 3.510 3.650 43,734 +0.10(+2.82%)
Mar 04, 2025 3.530 3.635 3.510 3.550 12,739 +0.09(+2.60%)
Mar 03, 2025 3.480 3.600 3.445 3.460 14,663 -0.06(-1.70%)
Feb 28, 2025 3.500 3.660 3.460 3.520 25,767 -0.07(-1.95%)
Feb 27, 2025 3.500 3.660 3.500 3.590 24,273 +0.01(+0.28%)
Feb 26, 2025 3.570 3.660 3.510 3.580 16,225 +0.06(+1.70%)
Feb 25, 2025 3.420 3.615 3.330 3.520 64,123 +0.03(+0.86%)
Feb 24, 2025 3.580 3.610 3.190 3.490 116,298 -0.02(-0.57%)
Feb 21, 2025 3.610 3.780 3.510 3.510 81,056 -0.09(-2.50%)
Feb 20, 2025 3.560 3.880 3.540 3.600 73,140 +0.01(+0.28%)
Feb 19, 2025 3.590 3.840 3.530 3.590 65,414 +0.05(+1.41%)
Feb 18, 2025 3.550 3.640 3.510 3.540 56,646 +0.05(+1.43%)
Feb 14, 2025 3.400 3.630 3.400 3.490 106,395 +0.08(+2.35%)
Feb 13, 2025 3.600 3.600 3.300 3.410 130,353 -0.12(-3.40%)
Feb 12, 2025 3.520 3.650 3.500 3.530 27,083 +0.00(+0.00%)
Feb 11, 2025 3.570 3.670 3.520 3.530 64,820 -0.04(-1.12%)
Feb 10, 2025 3.650 3.655 3.520 3.570 46,654 -0.04(-1.11%)
Feb 07, 2025 3.557 3.720 3.557 3.610 24,034 -0.09(-2.43%)
Feb 06, 2025 3.570 3.750 3.475 3.700 24,605 +0.15(+4.23%)
Feb 05, 2025 3.630 3.690 3.520 3.550 29,533 -0.03(-0.84%)
Feb 04, 2025 3.500 3.700 3.500 3.580 28,880 +0.08(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.