Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ZKH Group Limited Sponsored ADR (ZKH) Historical Prices

28 Followers
ZKH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.351.361.211.221.22-9.63%163,4150.60
Nov 10, 20261.341.361.281.351.35+3.05%139,4500.51
Nov 09, 20261.341.341.261.341.34+2.29%135,3830.50
Nov 06, 20261.301.311.231.311.310.00%206,7420.77
Nov 05, 20261.341.411.301.311.31-2.24%138,9120.51
Nov 04, 20261.511.541.271.341.34-10.67%209,1150.78
Nov 03, 20261.671.671.441.501.50-9.64%100,1230.37
Nov 02, 20261.692.081.521.661.66+1.22%332,2261.26
Oct 30, 20261.541.691.471.641.64+7.89%120,9870.46
Oct 29, 20261.591.631.471.521.52-6.17%569,1412.20
Oct 28, 20261.681.681.551.621.62-4.14%105,7930.40
Oct 27, 20261.721.801.681.691.69-5.06%64,9900.25
Oct 26, 20261.681.801.671.781.78+4.71%54,5340.21
Oct 23, 20261.801.801.671.701.70-5.03%84,8750.32
Oct 22, 20261.741.811.711.791.79+1.13%57,0480.22
Oct 21, 20261.751.771.691.771.770.00%97,3660.37
Oct 20, 20261.801.811.711.771.77-4.84%152,9180.58
Oct 19, 20261.771.911.771.861.86+6.29%163,8740.62
Oct 16, 20261.901.911.741.751.75-7.41%189,7710.72
Oct 15, 20261.931.931.851.891.89-3.57%64,3340.24
Oct 14, 20261.931.971.861.961.96+1.03%96,1510.37
Oct 13, 20261.911.991.861.941.94+1.57%121,2510.46
Oct 12, 20262.012.081.901.911.91-5.91%113,8560.44
Oct 09, 20262.062.161.992.032.03-1.46%240,7610.94
Oct 08, 20262.232.232.062.062.06-7.62%108,2470.42
Oct 07, 20262.372.412.212.232.23-8.98%138,8180.55
Oct 06, 20262.472.572.452.452.45-0.81%121,3830.48
Oct 05, 20262.712.712.442.472.47-9.85%228,9870.92
Oct 02, 20262.782.782.632.742.74-3.18%311,4801.27
Oct 01, 20262.742.832.712.832.83+0.71%148,7070.61
Sep 30, 20262.662.822.662.812.81+1.81%182,7880.76
Sep 29, 20262.832.832.712.762.76-3.16%100,5340.42
Sep 28, 20262.832.862.722.852.85-0.35%159,9820.67
Sep 25, 20262.842.882.812.862.860.00%118,8020.50
Sep 24, 20262.812.882.802.862.86+1.78%150,7480.63
Sep 23, 20262.872.882.792.812.81-2.77%131,9370.55
Sep 22, 20262.832.912.832.892.89+0.70%144,1610.60
Sep 21, 20262.962.962.852.872.87-2.38%130,9750.55
Sep 18, 20262.782.962.752.942.94+4.26%252,9651.06
Sep 17, 20262.902.902.822.822.82-2.76%52,3970.22
Sep 16, 20262.852.942.842.902.90+1.75%385,2141.65
Sep 15, 20262.902.902.752.852.85-2.06%492,0842.16
Sep 14, 20262.902.912.822.912.91-0.34%225,6841.00
Sep 11, 20262.902.962.862.922.92+0.69%1,020,7434.84
Sep 10, 20262.932.942.892.902.90-2.03%151,4170.72
Sep 09, 20262.942.962.922.962.960.00%564,2292.79
Sep 08, 20262.942.972.862.962.96+0.34%490,0322.51
Sep 07, 20262.973.002.942.952.950.00%00.00
Sep 04, 20262.973.002.942.952.95-1.67%159,1120.81
Sep 03, 20262.923.012.873.003.00+2.74%228,7231.18