ZKH(ZKH)
ZKH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.92 | $3.01 | $2.89 | $2.95 | 267,500 |
| 5/19/2026 | $2.89 | $2.99 | $2.87 | $2.92 | 307,950 |
| 5/18/2026 | $2.89 | $2.97 | $2.84 | $2.88 | 293,711 |
| 5/15/2026 | $2.98 | $3.00 | $2.90 | $2.91 | 389,112 |
| 5/14/2026 | $2.98 | $3.04 | $2.98 | $3.00 | 411,800 |
| 5/13/2026 | $3.03 | $3.06 | $2.97 | $2.99 | 432,447 |
| 5/12/2026 | $3.00 | $3.05 | $2.96 | $2.99 | 384,500 |
| 5/11/2026 | $2.96 | $3.05 | $2.95 | $3.02 | 397,900 |
| 5/8/2026 | $3.00 | $3.07 | $2.98 | $3.00 | 374,109 |
| 5/7/2026 | $3.00 | $3.09 | $2.98 | $2.99 | 373,006 |
| 5/6/2026 | $3.00 | $3.07 | $2.99 | $3.00 | 437,000 |
| 5/5/2026 | $3.01 | $3.06 | $2.98 | $3.00 | 386,605 |
| 5/4/2026 | $3.05 | $3.10 | $2.99 | $2.99 | 386,639 |
| 5/1/2026 | $3.06 | $3.14 | $2.99 | $3.07 | 391,645 |
| 4/30/2026 | $2.96 | $3.13 | $2.96 | $3.05 | 432,800 |
| 4/29/2026 | $2.93 | $3.07 | $2.93 | $2.98 | 385,100 |
| 4/28/2026 | $3.07 | $3.11 | $2.94 | $3.00 | 372,929 |
| 4/27/2026 | $3.01 | $3.13 | $2.95 | $3.07 | 450,900 |
| 4/24/2026 | $2.92 | $3.04 | $2.91 | $2.98 | 287,700 |
| 4/23/2026 | $3.05 | $3.13 | $2.98 | $3.00 | 318,700 |
| 4/22/2026 | $3.06 | $3.17 | $2.96 | $3.11 | 283,600 |
| 4/21/2026 | $3.06 | $3.15 | $3.05 | $3.05 | 167,604 |
| 4/20/2026 | $3.11 | $3.14 | $3.04 | $3.05 | 193,500 |
| 4/17/2026 | $3.04 | $3.24 | $3.04 | $3.06 | 283,200 |
| 4/16/2026 | $3.07 | $3.14 | $2.98 | $3.09 | 169,443 |
| 4/15/2026 | $3.22 | $3.24 | $3.05 | $3.15 | 312,349 |
| 4/14/2026 | $3.05 | $3.18 | $3.01 | $3.16 | 135,819 |
| 4/13/2026 | $3.12 | $3.19 | $3.00 | $3.10 | 160,042 |
| 4/10/2026 | $3.08 | $3.20 | $3.00 | $3.09 | 109,730 |
| 4/9/2026 | $3.18 | $3.18 | $3.07 | $3.15 | 88,043 |
| 4/8/2026 | $3.03 | $3.19 | $3.03 | $3.13 | 56,800 |
| 4/7/2026 | $3.05 | $3.10 | $3.02 | $3.05 | 46,900 |
| 4/6/2026 | $3.04 | $3.11 | $3.02 | $3.11 | 40,018 |
| 4/2/2026 | $2.96 | $3.08 | $2.96 | $3.06 | 50,306 |
| 4/1/2026 | $2.96 | $3.08 | $2.95 | $3.06 | 57,115 |
| 3/31/2026 | $2.96 | $3.05 | $2.87 | $2.96 | 165,800 |
| 3/30/2026 | $2.98 | $3.10 | $2.92 | $3.04 | 57,753 |
| 3/27/2026 | $2.97 | $3.06 | $2.96 | $3.05 | 45,900 |
| 3/26/2026 | $3.10 | $3.18 | $2.90 | $3.05 | 41,800 |
| 3/25/2026 | $3.01 | $3.18 | $3.01 | $3.14 | 30,235 |
| 3/24/2026 | $3.16 | $3.16 | $2.88 | $3.12 | 36,900 |
| 3/23/2026 | $2.91 | $3.17 | $2.75 | $3.16 | 73,512 |
| 3/20/2026 | $2.42 | $2.92 | $2.42 | $2.92 | 95,900 |
| 3/19/2026 | $3.19 | $3.32 | $2.20 | $2.34 | 229,820 |
| 3/18/2026 | $3.35 | $3.36 | $3.23 | $3.28 | 19,236 |
| 3/17/2026 | $3.38 | $3.38 | $3.34 | $3.37 | 19,100 |
| 3/16/2026 | $3.37 | $3.41 | $3.36 | $3.38 | 23,900 |
| 3/13/2026 | $3.32 | $3.37 | $3.32 | $3.37 | 11,300 |
| 3/12/2026 | $3.33 | $3.34 | $3.31 | $3.33 | 20,000 |
| 3/11/2026 | $3.37 | $3.40 | $3.31 | $3.32 | 34,300 |
| 3/10/2026 | $3.28 | $3.46 | $3.28 | $3.37 | 107,409 |
| 3/9/2026 | $3.22 | $3.33 | $3.22 | $3.29 | 12,600 |
| 3/6/2026 | $3.26 | $3.26 | $3.17 | $3.20 | 32,600 |
| 3/5/2026 | $3.37 | $3.37 | $3.28 | $3.28 | 10,640 |
| 3/4/2026 | $3.29 | $3.34 | $3.29 | $3.33 | 3,100 |
| 3/3/2026 | $3.35 | $3.40 | $3.24 | $3.24 | 36,300 |
| 3/2/2026 | $3.56 | $3.60 | $3.34 | $3.40 | 109,906 |
| 2/27/2026 | $3.58 | $3.60 | $3.58 | $3.60 | 2,941 |
| 2/26/2026 | $3.55 | $3.61 | $3.55 | $3.56 | 11,000 |
| 2/25/2026 | $3.61 | $3.65 | $3.60 | $3.60 | 5,800 |
| 2/24/2026 | $3.53 | $3.62 | $3.52 | $3.58 | 7,924 |
| 2/23/2026 | $3.65 | $3.67 | $3.53 | $3.57 | 16,602 |
| 2/20/2026 | $3.66 | $3.69 | $3.65 | $3.65 | 8,000 |