ZKH Group Limited (ZKH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 3.78 | 0.12 | 3.28 | 3.67 | 3.82 | 3.67 | 77493 |
| 1721083200 | 3.66 | -0.15 | -3.94 | 3.81 | 3.81 | 3.65 | 123280 |
| 1720824000 | 3.81 | 0.02 | 0.53 | 3.73 | 3.85 | 3.72 | 98610 |
| 1720737600 | 3.79 | 0.07 | 1.74 | 3.72 | 3.83 | 3.64 | 99313 |
| 1720651200 | 3.725 | 0.04 | 0.95 | 3.69 | 3.84 | 3.66 | 270241 |
| 1720564800 | 3.69 | -0.15 | -3.91 | 3.81 | 3.95 | 3.66 | 166249 |
| 1720478400 | 3.84 | -0.05 | -1.29 | 3.88 | 3.99 | 3.76 | 565267 |
| 1720219200 | 3.89 | 0.04 | 1.04 | 3.76 | 3.95 | 3.71 | 398737 |
| 1720040640 | 3.85 | 0.09 | 2.39 | 3.76 | 3.9 | 3.755 | 217027 |
| 1719960000 | 3.76 | -0.02 | -0.53 | 3.78 | 3.86 | 3.72 | 78198 |
| 1719873600 | 3.78 | -0.12 | -3.08 | 3.87 | 3.92 | 3.75 | 145762 |
| 1719614400 | 3.9 | -0.06 | -1.52 | 3.93 | 4 | 3.865 | 96688 |
| 1719528000 | 3.96 | 0.06 | 1.54 | 3.84 | 4.005 | 3.81 | 164852 |
| 1719441600 | 3.9 | 0 | 0.00 | 4 | 4 | 3.83 | 209293 |
| 1719355200 | 3.9 | 0.01 | 0.26 | 3.94 | 3.98 | 3.78 | 144697 |
| 1719268800 | 3.89 | 0.14 | 3.73 | 3.7491 | 3.96 | 3.54 | 166556 |
| 1719009600 | 3.75 | -0.15 | -3.85 | 3.76 | 3.8 | 3.6 | 155437 |
| 1718923200 | 3.9 | 0.38 | 10.80 | 3.62 | 4.3099999 | 3.6 | 384341 |
| 1718750400 | 3.52 | 0.16 | 4.76 | 3.41 | 3.6 | 3.3 | 446150 |
| 1718664000 | 3.36 | -0.63 | -15.79 | 3.88 | 3.88 | 3.2401 | 667554 |
| 1718404800 | 3.99 | -0.12 | -2.92 | 4.51 | 4.51 | 3.89 | 910957 |
| 1718318400 | 4.11 | -1.63 | -28.40 | 5.49 | 5.49 | 3.19 | 1884539 |
| 1718232000 | 5.74 | -7.78 | -57.54 | 13.2 | 13.2 | 5.47 | 1464048 |
| 1718145600 | 13.52 | 1.17 | 9.47 | 12.15 | 13.9699 | 11.6071 | 21491 |
| 1718059200 | 12.35 | -0.21 | -1.67 | 13.25 | 13.5 | 11.2 | 24554 |
| 1717800000 | 12.56 | 1.78 | 16.51 | 10.7 | 12.74 | 10.7 | 24743 |
| 1717713600 | 10.78 | 0.23 | 2.18 | 10.65 | 10.85 | 10.3 | 16074 |
| 1717627200 | 10.55 | -0.05 | -0.47 | 10.75 | 10.95 | 9.88 | 21505 |
| 1717540800 | 10.6 | 0.87 | 8.94 | 9.73 | 10.74 | 9.49 | 19678 |
| 1717454400 | 9.73 | 0.27 | 2.85 | 9.75 | 9.88 | 9.2291 | 19050 |
| 1717195200 | 9.46 | 0.36 | 3.96 | 9.1 | 9.49 | 9.08 | 24153 |
| 1717108800 | 9.1 | 0.32 | 3.64 | 8.73 | 9.48 | 8.73 | 20629 |
| 1717022400 | 8.78 | -0.13 | -1.46 | 8.7 | 9.2 | 8.7 | 20928 |
| 1716936000 | 8.91 | -0.38 | -4.04 | 9.28 | 9.55 | 8.88 | 7007 |
| 1716590400 | 9.285 | -0.62 | -6.21 | 10.2 | 10.3 | 9.285 | 18475 |
| 1716504000 | 9.9 | -0.19 | -1.88 | 9.99 | 10.0101 | 9.3849 | 12578 |
| 1716417600 | 10.09 | -0.58 | -5.44 | 10.67 | 11.1 | 10.01 | 15017 |
| 1716331200 | 10.67 | -0.33 | -3.00 | 11.75 | 11.75 | 9.82 | 19712 |
| 1716244800 | 11 | -0.37 | -3.25 | 11.5 | 11.9 | 11 | 25707 |
| 1715985600 | 11.37 | -0.71 | -5.88 | 12.35 | 12.35 | 11 | 20892 |
| 1715899200 | 12.08 | 0.28 | 2.37 | 12 | 12.3 | 11.8 | 18829 |
| 1715812800 | 11.8 | -0.15 | -1.26 | 12 | 12.2 | 11.3 | 40213 |
| 1715726400 | 11.95 | -0.26 | -2.13 | 12.15 | 12.29 | 11.56 | 24949 |
| 1715640000 | 12.21 | 0.55 | 4.72 | 11.68 | 12.4764 | 11.41 | 31980 |
| 1715380800 | 11.66 | -1.04 | -8.19 | 12.75 | 12.75 | 11.29 | 26114 |
| 1715294400 | 12.7 | 0.48 | 3.93 | 12.5 | 12.99 | 12.06 | 19897 |
| 1715208000 | 12.22 | -0.73 | -5.64 | 12.57 | 12.94 | 12.12 | 15641 |
| 1715121600 | 12.95 | 0.22 | 1.73 | 12.5 | 12.99 | 12.1 | 20153 |
| 1715035200 | 12.73 | 0.39 | 3.16 | 12 | 12.73 | 12 | 21801 |
| 1714776000 | 12.34 | 0.29 | 2.41 | 12.35 | 12.57 | 11.8001 | 27839 |
| 1714689600 | 12.05 | 0.09 | 0.75 | 12.25 | 12.41 | 11.51 | 21040 |
| 1714603200 | 11.96 | 0.46 | 4.00 | 11.8 | 11.98 | 11.25 | 35252 |
| 1714516800 | 11.5 | -0.4 | -3.36 | 11.9 | 12.58 | 11.5 | 18987 |
| 1714430400 | 11.9 | -0.53 | -4.26 | 12.65 | 12.95 | 11.8 | 27868 |
| 1714171200 | 12.43 | 0.64 | 5.43 | 12.5 | 12.7 | 11.5 | 40429 |
| 1714084800 | 11.79 | -0.67 | -5.38 | 12 | 12.24 | 11.46 | 19326 |
| 1713998400 | 12.46 | 0.29 | 2.38 | 12.35 | 13.19 | 11.8 | 21576 |
| 1713912000 | 12.17 | -0.4 | -3.18 | 12.8 | 12.8 | 11.8 | 14592 |
| 1713825600 | 12.57 | 0.41 | 3.37 | 12.49 | 12.57 | 11.25 | 49833 |
| 1713566400 | 12.16 | -0.87 | -6.68 | 13.03 | 13.98 | 11.85 | 62293 |
| 1713480000 | 13.03 | -0.48 | -3.55 | 13.9 | 13.99 | 12.65 | 59153 |
| 1713393600 | 13.51 | -0.81 | -5.66 | 14.32 | 14.48 | 13.305 | 48084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
