ZKH Group Ltd - ADRZKHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3.35 | $3.40 | $3.24 | $3.24 | 36,281 |
| 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 |
| 2/19/2026 | $3.69 | $3.71 | $3.64 | $3.67 | 5,500 |
| 2/18/2026 | $3.67 | $3.74 | $3.63 | $3.69 | 40,628 |
| 2/17/2026 | $3.60 | $3.68 | $3.59 | $3.68 | 20,412 |
| 2/13/2026 | $3.47 | $3.55 | $3.47 | $3.55 | 16,800 |
| 2/12/2026 | $3.46 | $3.48 | $3.46 | $3.47 | 10,800 |
| 2/11/2026 | $3.49 | $3.50 | $3.43 | $3.48 | 12,400 |
| 2/10/2026 | $3.44 | $3.49 | $3.44 | $3.49 | 5,300 |
| 2/9/2026 | $3.54 | $3.54 | $3.41 | $3.48 | 92,506 |
| 2/6/2026 | $3.52 | $3.55 | $3.48 | $3.55 | 5,202 |
| 2/5/2026 | $3.45 | $3.63 | $3.45 | $3.50 | 48,911 |
| 2/4/2026 | $3.47 | $3.56 | $3.44 | $3.50 | 49,836 |
| 2/3/2026 | $3.38 | $3.47 | $3.37 | $3.41 | 17,344 |
| 2/2/2026 | $3.43 | $3.44 | $3.41 | $3.44 | 2,913 |
| 1/30/2026 | $3.44 | $3.45 | $3.36 | $3.36 | 66,402 |
| 1/29/2026 | $3.46 | $3.50 | $3.41 | $3.45 | 131,600 |
| 1/28/2026 | $3.45 | $3.48 | $3.36 | $3.45 | 178,942 |
| 1/27/2026 | $3.36 | $3.45 | $3.36 | $3.45 | 44,800 |
| 1/26/2026 | $3.41 | $3.45 | $3.40 | $3.44 | 39,200 |
| 1/23/2026 | $3.45 | $3.45 | $3.42 | $3.44 | 1,840 |
| 1/22/2026 | $3.44 | $3.50 | $3.43 | $3.48 | 21,800 |
| 1/21/2026 | $3.46 | $3.50 | $3.43 | $3.45 | 29,918 |
| 1/20/2026 | $3.45 | $3.50 | $3.40 | $3.47 | 41,000 |
| 1/16/2026 | $3.52 | $3.54 | $3.46 | $3.46 | 39,031 |
| 1/15/2026 | $3.49 | $3.59 | $3.41 | $3.52 | 23,506 |
| 1/14/2026 | $3.40 | $3.47 | $3.40 | $3.44 | 3,200 |
| 1/13/2026 | $3.44 | $3.44 | $3.33 | $3.39 | 66,839 |
| 1/12/2026 | $3.50 | $3.56 | $3.42 | $3.44 | 99,132 |
| 1/9/2026 | $3.48 | $3.50 | $3.43 | $3.50 | 464,923 |
| 1/8/2026 | $3.39 | $3.52 | $3.38 | $3.47 | 50,700 |
| 1/7/2026 | $3.25 | $3.55 | $3.25 | $3.49 | 82,748 |
| 1/6/2026 | $3.59 | $3.79 | $3.09 | $3.18 | 864,025 |
| 1/5/2026 | $3.61 | $3.79 | $3.61 | $3.68 | 72,118 |
| 1/2/2026 | $3.79 | $3.79 | $3.68 | $3.69 | 54,727 |
| 12/31/2025 | $3.68 | $3.72 | $3.61 | $3.68 | 191,505 |
| 12/30/2025 | $3.87 | $3.87 | $3.66 | $3.68 | 128,000 |
| 12/29/2025 | $3.69 | $3.86 | $3.62 | $3.79 | 102,500 |
| 12/26/2025 | $3.53 | $3.90 | $3.53 | $3.65 | 233,500 |
| 12/24/2025 | $3.19 | $3.64 | $3.19 | $3.62 | 146,200 |
| 12/23/2025 | $3.16 | $3.24 | $3.16 | $3.23 | 44,338 |
| 12/22/2025 | $3.24 | $3.24 | $3.17 | $3.23 | 96,726 |
| 12/19/2025 | $3.31 | $3.31 | $3.18 | $3.22 | 176,400 |
| 12/18/2025 | $3.17 | $3.23 | $3.11 | $3.22 | 71,845 |
| 12/17/2025 | $3.24 | $3.24 | $3.10 | $3.14 | 78,400 |
| 12/16/2025 | $3.25 | $3.26 | $3.19 | $3.22 | 210,436 |
| 12/15/2025 | $3.27 | $3.27 | $3.18 | $3.22 | 268,800 |
| 12/12/2025 | $3.28 | $3.28 | $3.20 | $3.22 | 238,600 |
| 12/11/2025 | $3.20 | $3.28 | $3.20 | $3.22 | 276,016 |
| 12/10/2025 | $3.20 | $3.29 | $3.19 | $3.22 | 395,605 |
| 12/9/2025 | $3.30 | $3.32 | $3.20 | $3.22 | 444,818 |
| 12/8/2025 | $3.30 | $3.40 | $3.19 | $3.22 | 300,300 |
| 12/5/2025 | $3.40 | $3.41 | $3.16 | $3.21 | 495,416 |
| 12/4/2025 | $3.42 | $3.49 | $3.32 | $3.34 | 696,000 |
| 12/3/2025 | $3.28 | $3.45 | $3.28 | $3.40 | 249,100 |