Get the Stockscreener App
3.16
0.32%
0.01
After Hours:
3.16
Zkh Group Ltd Adr Stock (ZKH) Price History
The historical daily chart and data for Zkh Group Ltd Adr stock (ZKH), show that the latest closing stock price as of July 11, 2025, is $3.16.
- Zkh Group Ltd Adr all-time high stock price is $21.91, occurred on February 15, 2024.
- The lowest Zkh Group Ltd Adr stock price recorded was $2.50 on May 23, 2025. Since then, Zkh Group Ltd Adr's stock price has risen over 26.40% to $3.16 now.
- The 52-week high stock price for ZKH is $4.31, representing a 36.39% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for ZKH is $2.50, indicating a -20.89% decrease from the current share price, occurred on May 23, 2025.
The table below shows more information about ZKH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $3.17 | $3.08 | $0.085 | 15,515.0 | +0.32% |
| Jul 10, 2025 | $3.18 | $3.05 | $0.13 | 33,634.0 | +0.00% |
| Jul 09, 2025 | $3.22 | $3.08 | $0.145 | 34,150.0 | +0.00% |
| Jul 08, 2025 | $3.19 | $3.05 | $0.14 | 30,246.0 | +0.00% |
| Jul 07, 2025 | $3.16 | $2.99 | $0.17 | 74,619.0 | +0.00% |
| Jul 03, 2025 | $3.16 | $2.88 | $0.28 | 38,071.0 | +1.94% |
| Jul 02, 2025 | $3.18 | $3.08 | $0.10 | 8,965.0 | +0.32% |
| Jul 01, 2025 | $3.15 | $3.05 | $0.10 | 15,029.0 | +0.33% |
| Jun 30, 2025 | $3.16 | $3.02 | $0.14 | 18,884.0 | -3.00% |
| Jun 27, 2025 | $3.17 | $3.05 | $0.115 | 22,771.0 | +0.48% |
| Jun 26, 2025 | $3.16 | $3.01 | $0.15 | 26,223.0 | +4.30% |
| Jun 25, 2025 | $3.17 | $3.00 | $0.1699 | 9,471.0 | -5.03% |
| Jun 24, 2025 | $3.19 | $3.10 | $0.09 | 24,431.0 | +1.60% |
| Jun 23, 2025 | $3.14 | $2.90 | $0.24 | 15,171.0 | -1.26% |
| Jun 20, 2025 | $3.17 | $2.91 | $0.26 | 38,419.0 | +2.26% |
| Jun 18, 2025 | $3.11 | $2.87 | $0.24 | 17,567.0 | +1.31% |
| Jun 17, 2025 | $3.10 | $2.95 | $0.15 | 21,615.0 | -1.29% |
| Jun 16, 2025 | $3.12 | $2.98 | $0.14 | 21,144.0 | -0.64% |
| Jun 13, 2025 | $3.22 | $2.96 | $0.26 | 29,645.0 | +1.30% |
| Jun 12, 2025 | $3.15 | $2.91 | $0.24 | 17,846.0 | -2.53% |
Zkh Group Ltd Adr Stock (ZKH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zkh Group Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZKH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zkh Group Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zkh Group Ltd Adr Stock (ZKH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $3.22 | $2.88 | $0.34 | 265,744.0 | +2.93% |
| Jun, 2025 | $3.22 | $2.63 | $0.59 | 414,607.0 | +8.48% |
| May, 2025 | $3.16 | $2.50 | $0.6576 | 474,412.0 | +0.35% |
| Apr, 2025 | $3.60 | $2.55 | $1.05 | 801,907.0 | -15.82% |
| Mar, 2025 | $3.86 | $3.16 | $0.70 | 1,037,340.0 | -4.83% |
| Feb, 2025 | $3.88 | $3.19 | $0.69 | 1,045,917.0 | -1.68% |
| Jan, 2025 | $3.90 | $3.41 | $0.49 | 662,304.0 | +1.99% |
Zkh Group Ltd Adr Stock (ZKH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.03 | $3.22 | $0.81 | 813,103.0 | +6.59% |
| Nov, 2024 | $4.07 | $3.00 | $1.07 | 1,104,277.0 | -12.57% |
| Oct, 2024 | $4.00 | $3.15 | $0.85 | 2,220,421.0 | +3.52% |
| Sep, 2024 | $3.75 | $2.69 | $1.06 | 1,507,795.0 | +27.24% |
| Aug, 2024 | $4.10 | $2.62 | $1.48 | 1,295,054.0 | -3.01% |
| Jul, 2024 | $3.99 | $2.83 | $1.16 | 2,891,450.0 | -23.33% |
| Jun, 2024 | $13.97 | $3.19 | $10.78 | 6,811,451.0 | -58.77% |
| May, 2024 | $12.99 | $8.70 | $4.29 | 498,948.0 | -17.74% |
| Apr, 2024 | $18.48 | $11.25 | $7.23 | 1,083,256.0 | -28.30% |
| Mar, 2024 | $20.78 | $15.90 | $4.88 | 1,150,401.0 | -20.87% |
| Feb, 2024 | $21.91 | $15.81 | $6.10 | 1,203,957.0 | +18.82% |
| Jan, 2024 | $20.94 | $15.28 | $5.66 | 1,290,245.0 | +4.60% |
Zkh Group Ltd Adr Stock (ZKH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.43 | $15.25 | $1.18 | 444,433.0 | +0.00% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):