ZKH Group Limited (ZKH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.57142857143 | 3.64 | 3.77 | 3.42 | 20300 | 3.58037513 | DR |
| 4 | 0.06 | 1.73913043478 | 3.45 | 4.03 | 3.22 | 35639 | 3.54467662 | DR |
| 12 | -0.33 | -8.59375 | 3.84 | 4.0697 | 3 | 51044 | 3.68218475 | DR |
| 26 | -0.3 | -7.87401574803 | 3.81 | 4.1 | 2.62 | 63626 | 3.46589901 | DR |
| 52 | -12.79 | -78.4662576687 | 16.3 | 21.9143 | 2.62 | 85771 | 6.61939056 | DR |
| 156 | -11.99 | -77.3548387097 | 15.5 | 21.9143 | 2.62 | 85179 | 7.22698807 | DR |
| 260 | -11.99 | -77.3548387097 | 15.5 | 21.9143 | 2.62 | 85179 | 7.22698807 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 3.54 | -0.02 | -0.56 | 3.455 | 3.62 | 3.455 | 8726 |
| 1736379600 | 3.56 | 0.02 | 0.56 | 3.65 | 3.65 | 3.5 | 13956 |
| 1736293200 | 3.54 | -0.1 | -2.75 | 3.635 | 3.77 | 3.54 | 26295 |
| 1736206800 | 3.64 | 0 | 0.00 | 3.64 | 3.725 | 3.46 | 29438 |
| 1735947600 | 3.64 | 0.17 | 4.90 | 3.5516 | 3.65 | 3.5 | 31941 |
| 1735861200 | 3.47 | -0.04 | -1.14 | 3.4101 | 3.66 | 3.41 | 16703 |
| 1735688400 | 3.51 | -0.05 | -1.40 | 3.53 | 3.68 | 3.46 | 25788 |
| 1735602000 | 3.56 | 0.21 | 6.27 | 3.35 | 3.7 | 3.35 | 48757 |
| 1735342800 | 3.35 | 0.05 | 1.52 | 3.385 | 3.47 | 3.22 | 33490 |
| 1735256400 | 3.3 | -0.04 | -1.20 | 3.35 | 3.46 | 3.25 | 27033 |
| 1735077840 | 3.34 | -0.07 | -2.05 | 3.41 | 3.58 | 3.34 | 32279 |
| 1734997200 | 3.41 | -0.29 | -7.84 | 3.58 | 3.735 | 3.34 | 68565 |
| 1734738000 | 3.7 | 0.23 | 6.63 | 3.5 | 4.03 | 3.43 | 173898 |
| 1734651600 | 3.47 | -0.06 | -1.70 | 3.46 | 3.62 | 3.46 | 8904 |
| 1734565200 | 3.53 | 0.05 | 1.44 | 3.4208 | 3.6 | 3.4208 | 10983 |
| 1734478800 | 3.48 | -0.08 | -2.25 | 3.6 | 3.748 | 3.4485 | 24005 |
| 1734392400 | 3.56 | 0.14 | 4.09 | 3.5 | 3.7 | 3.3646 | 18807 |
| 1734133200 | 3.42 | -0.1 | -2.84 | 3.37 | 3.51 | 3.37 | 23944 |
| 1734046800 | 3.52 | -0.07 | -1.95 | 3.5901 | 3.6341 | 3.5 | 7672 |
| 1733960400 | 3.59 | -0.06 | -1.64 | 3.745 | 3.745 | 3.4115 | 46015 |
| 1733874000 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.5437 | 5217 |
| 1733787600 | 3.7 | 0.06 | 1.65 | 3.7 | 3.87 | 3.64 | 128523 |
| 1733528400 | 3.64 | 0.04 | 1.11 | 3.5151 | 3.76 | 3.5151 | 16624 |
| 1733442000 | 3.6 | 0.07 | 1.98 | 3.45 | 3.74 | 3.45 | 46837 |
| 1733355600 | 3.53 | 0.06 | 1.73 | 3.41 | 3.57 | 3.3801 | 43266 |
| 1733269200 | 3.47 | 0.03 | 0.87 | 3.3 | 3.55 | 3.3 | 26124 |
| 1733182800 | 3.44 | 0.1 | 2.99 | 3.33 | 3.5 | 3.33 | 18076 |
| 1732917840 | 3.34 | -0.08 | -2.34 | 3.34 | 3.4 | 3.33 | 22913 |
| 1732750800 | 3.42 | -0.02 | -0.58 | 3.335 | 3.55 | 3 | 69069 |
| 1732664400 | 3.44 | -0.16 | -4.44 | 3.48 | 3.51 | 3.13 | 68195 |
| 1732578000 | 3.6 | -0.1 | -2.70 | 3.6 | 3.7 | 3.45 | 96650 |
| 1732318800 | 3.7 | -0.11 | -2.89 | 3.82 | 3.82 | 3.51 | 60374 |
| 1732232400 | 3.81 | 0.03 | 0.79 | 3.8 | 3.89 | 3.7 | 78058 |
| 1732146000 | 3.78 | -0.07 | -1.82 | 3.8 | 3.88 | 3.755 | 39703 |
| 1732059600 | 3.85 | -0.03 | -0.77 | 3.8 | 3.9 | 3.77 | 41701 |
| 1731973200 | 3.88 | 0.03 | 0.78 | 3.85 | 3.94 | 3.76 | 50653 |
| 1731714000 | 3.85 | 0.05 | 1.32 | 3.78 | 3.93 | 3.75 | 13133 |
| 1731627600 | 3.8 | -0.09 | -2.31 | 3.8 | 3.89 | 3.75 | 26387 |
| 1731541200 | 3.89 | -0.01 | -0.26 | 3.85 | 4.0199999 | 3.8 | 39548 |
| 1731454800 | 3.9 | 0.1 | 2.63 | 3.72 | 4.03 | 3.65 | 60601 |
| 1731368400 | 3.8 | 0.11 | 2.98 | 3.71 | 3.85 | 3.645 | 19603 |
| 1731109200 | 3.69 | -0.22 | -5.63 | 3.735 | 3.81 | 3.66 | 56443 |
| 1731022800 | 3.91 | 0.09 | 2.36 | 3.8 | 4.05 | 3.76 | 68845 |
| 1730936400 | 3.82 | -0.14 | -3.41 | 3.85 | 3.95 | 3.72 | 68652 |
| 1730850000 | 3.955 | 0.04 | 1.15 | 4 | 4.025 | 3.815 | 48500 |
| 1730763600 | 3.91 | 0.07 | 1.82 | 3.78 | 4.0697 | 3.68 | 94858 |
| 1730500800 | 3.84 | 0.02 | 0.52 | 3.82 | 3.95 | 3.755 | 71940 |
| 1730414400 | 3.82 | 0.17 | 4.66 | 3.62 | 3.91 | 3.62 | 110091 |
| 1730328000 | 3.65 | 0.02 | 0.55 | 3.61 | 3.75 | 3.575 | 26996 |
| 1730241600 | 3.63 | -0.09 | -2.42 | 3.6 | 3.77 | 3.6 | 75208 |
| 1730155200 | 3.72 | 0.07 | 1.92 | 3.64 | 3.78 | 3.64 | 50511 |
| 1729896000 | 3.65 | 0.01 | 0.27 | 3.6 | 3.73 | 3.56 | 52304 |
| 1729809600 | 3.64 | -0.06 | -1.62 | 3.69 | 3.69 | 3.61 | 21186 |
| 1729723200 | 3.7 | -0.12 | -3.14 | 3.72 | 3.8 | 3.61 | 311995 |
| 1729636800 | 3.82 | 0.02 | 0.53 | 3.69 | 3.915 | 3.69 | 58756 |
| 1729550400 | 3.8 | -0.06 | -1.55 | 3.84 | 3.85 | 3.69 | 68205 |
| 1729291200 | 3.86 | 0.17 | 4.47 | 3.8 | 4 | 3.795 | 88444 |
| 1729204800 | 3.695 | -0.01 | -0.14 | 3.71 | 3.8 | 3.52 | 82220 |
| 1729118400 | 3.7 | 0.12 | 3.35 | 3.57 | 3.78 | 3.57 | 63394 |
| 1729032000 | 3.58 | -0.2 | -5.29 | 3.75 | 3.78 | 3.55 | 55451 |
| 1728945600 | 3.78 | 0.03 | 0.80 | 3.75 | 3.85 | 3.635 | 101738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
