ZKH Group Limited (ZKH) Historical Stock Data
3.30 ↓0.04 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZKH is up 0.38% a day on average. There have been 16 days where ZKH Group Limited closed green and 14 days where ZKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.25 | 3.44 | 27.03K |
| 2024-12-24 | 3.41 | 3.34 | ↓$0.07 (-2.05%) | 3.34 | 3.58 | 32.28K |
| 2024-12-23 | 3.58 | 3.41 | ↓$0.17 (-4.75%) | 3.34 | 3.72 | 68.57K |
| 2024-12-20 | 3.50 | 3.70 | ↑$0.20 (5.71%) | 3.49 | 4.00 | 173.90K |
| 2024-12-19 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.46 | 3.60 | 8.79K |
| 2024-12-18 | 3.42 | 3.53 | ↑$0.11 (3.19%) | 3.42 | 3.60 | 11.07K |
| 2024-12-17 | 3.56 | 3.48 | ↓$0.08 (-2.25%) | 3.45 | 3.75 | 24.44K |
| 2024-12-16 | 3.45 | 3.56 | ↑$0.11 (3.19%) | 3.36 | 3.70 | 19.31K |
| 2024-12-13 | 3.49 | 3.42 | ↓$0.07 (-2.01%) | 3.42 | 3.51 | 23.96K |
| 2024-12-12 | 3.59 | 3.52 | ↓$0.07 (-1.95%) | 3.50 | 3.63 | 7.67K |
| 2024-12-11 | 3.64 | 3.59 | ↓$0.05 (-1.37%) | 3.48 | 3.75 | 45.99K |
| 2024-12-10 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.54 | 3.70 | 5.26K |
| 2024-12-09 | 3.75 | 3.70 | ↓$0.05 (-1.33%) | 3.65 | 3.85 | 128.90K |
| 2024-12-06 | 3.52 | 3.64 | ↑$0.12 (3.55%) | 3.52 | 3.76 | 16.62K |
| 2024-12-05 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.47 | 3.73 | 47.34K |
| 2024-12-04 | 3.40 | 3.53 | ↑$0.13 (3.82%) | 3.38 | 3.57 | 44.71K |
| 2024-12-03 | 3.30 | 3.47 | ↑$0.17 (5.15%) | 3.30 | 3.54 | 26.12K |
| 2024-12-02 | 3.37 | 3.44 | ↑$0.07 (2.08%) | 3.37 | 3.50 | 18.28K |
| 2024-11-29 | 3.40 | 3.34 | ↓$0.06 (-1.76%) | 3.33 | 3.40 | 22.99K |
| 2024-11-27 | 3.34 | 3.42 | ↑$0.09 (2.55%) | 3.01 | 3.55 | 69.06K |
| 2024-11-26 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.14 | 3.51 | 68.97K |
| 2024-11-25 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.45 | 3.70 | 96.72K |
| 2024-11-22 | 3.85 | 3.70 | ↓$0.15 (-3.90%) | 3.51 | 3.85 | 65.38K |
| 2024-11-21 | 3.74 | 3.81 | ↑$0.07 (1.87%) | 3.71 | 3.89 | 77.50K |
| 2024-11-20 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.76 | 3.88 | 39.71K |
| 2024-11-19 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.77 | 3.90 | 41.70K |
| 2024-11-18 | 3.85 | 3.88 | ↑$0.03 (0.78%) | 3.78 | 3.94 | 50.65K |
| 2024-11-15 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.75 | 3.93 | 13.13K |
| 2024-11-14 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.78 | 3.89 | 27.45K |
| 2024-11-13 | 3.85 | 3.89 | ↑$0.04 (1.04%) | 3.84 | 4.00 | 39.44K |
Create an account or log in to view more rows.
$ZKH I gave in! Bought more 100 shares
$ZKH Tendie tickets on discount today!!!
$ZKH i hate money so im buying
$ZKH I hate this company.
$ZKH almost time for the running
$ZKH this is my only green stonk!
I really like this stonk.
$ZKH has just been halted from trading.
$ZKH tomorrow will be an explosion day
I believe it!
$ZKH Take it Bears !
$ZKH It's happening!