Get the Stockscreener App
2.955
1.37%
0.025
Zkh Group Ltd Adr Stock (ZKH) Price History
The historical daily chart and data for Zkh Group Ltd Adr stock (ZKH), show that the latest closing stock price as of November 03, 2025, is $2.955.
- Zkh Group Ltd Adr all-time high stock price is $21.91, occurred on February 15, 2024.
- The lowest Zkh Group Ltd Adr stock price recorded was $2.50 on May 23, 2025. Since then, Zkh Group Ltd Adr's stock price has risen over 18.20% to $2.955 now.
- The 52-week high stock price for ZKH is $4.0697, representing a 37.72% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for ZKH is $2.50, indicating a -15.40% decrease from the current share price, occurred on May 23, 2025.
The table below shows more information about ZKH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $3.00 | $2.92 | $0.08 | 28,027.0 | +1.37% |
| Oct 31, 2025 | $3.02 | $2.92 | $0.095 | 58,196.0 | -3.30% |
| Oct 30, 2025 | $3.03 | $2.89 | $0.14 | 9,488.0 | +1.00% |
| Oct 29, 2025 | $3.02 | $2.91 | $0.11 | 15,349.0 | +0.00% |
| Oct 28, 2025 | $3.01 | $2.87 | $0.14 | 20,068.0 | +2.74% |
| Oct 27, 2025 | $3.03 | $2.92 | $0.11 | 7,403.0 | -3.63% |
| Oct 24, 2025 | $3.03 | $2.90 | $0.13 | 15,665.0 | +1.00% |
| Oct 23, 2025 | $3.01 | $2.93 | $0.08 | 21,799.0 | -1.96% |
| Oct 22, 2025 | $3.10 | $2.91 | $0.187 | 3,181.0 | +3.73% |
| Oct 21, 2025 | $3.00 | $2.88 | $0.115 | 4,642.0 | +1.37% |
| Oct 20, 2025 | $3.06 | $2.90 | $0.16 | 8,723.0 | +1.75% |
| Oct 17, 2025 | $2.99 | $2.80 | $0.19 | 18,329.0 | +2.14% |
| Oct 16, 2025 | $2.94 | $2.80 | $0.14 | 5,080.0 | -4.76% |
| Oct 15, 2025 | $2.95 | $2.85 | $0.10 | 7,090.0 | +0.68% |
| Oct 14, 2025 | $3.00 | $2.89 | $0.11 | 11,534.0 | -1.35% |
| Oct 13, 2025 | $2.98 | $2.86 | $0.1189 | 11,369.0 | +3.50% |
| Oct 10, 2025 | $2.93 | $2.86 | $0.07 | 7,411.0 | -3.38% |
| Oct 09, 2025 | $3.02 | $2.94 | $0.079 | 10,246.0 | +0.00% |
| Oct 08, 2025 | $3.03 | $2.80 | $0.23 | 53,670.0 | +4.59% |
| Oct 07, 2025 | $2.87 | $2.81 | $0.06 | 20,333.0 | -1.74% |
| Oct 06, 2025 | $2.92 | $2.86 | $0.06 | 10,106.0 | -0.35% |
Zkh Group Ltd Adr Stock (ZKH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zkh Group Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZKH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zkh Group Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zkh Group Ltd Adr Stock (ZKH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $3.00 | $2.92 | $0.08 | 28,027.0 | +1.37% |
| Oct, 2025 | $3.10 | $2.80 | $0.297 | 349,027.0 | +2.81% |
| Sep, 2025 | $3.03 | $2.70 | $0.33 | 534,297.0 | +0.00% |
| Aug, 2025 | $3.15 | $2.70 | $0.45 | 9,241,894.0 | -5.00% |
| Jul, 2025 | $3.22 | $2.88 | $0.34 | 1,237,438.0 | -2.28% |
| Jun, 2025 | $3.22 | $2.63 | $0.59 | 414,607.0 | +8.48% |
| May, 2025 | $3.16 | $2.50 | $0.6576 | 474,412.0 | +0.35% |
| Apr, 2025 | $3.60 | $2.55 | $1.05 | 801,907.0 | -15.82% |
| Mar, 2025 | $3.86 | $3.16 | $0.70 | 1,037,340.0 | -4.83% |
| Feb, 2025 | $3.88 | $3.19 | $0.69 | 1,045,917.0 | -1.68% |
| Jan, 2025 | $3.90 | $3.41 | $0.49 | 662,304.0 | +1.99% |
Zkh Group Ltd Adr Stock (ZKH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.03 | $3.22 | $0.81 | 813,103.0 | +6.59% |
| Nov, 2024 | $4.07 | $3.00 | $1.07 | 1,104,277.0 | -12.57% |
| Oct, 2024 | $4.00 | $3.15 | $0.85 | 2,220,421.0 | +3.52% |
| Sep, 2024 | $3.75 | $2.69 | $1.06 | 1,507,795.0 | +27.24% |
| Aug, 2024 | $4.10 | $2.62 | $1.48 | 1,295,054.0 | -3.01% |
| Jul, 2024 | $3.99 | $2.83 | $1.16 | 2,891,450.0 | -23.33% |
| Jun, 2024 | $13.97 | $3.19 | $10.78 | 6,811,451.0 | -58.77% |
| May, 2024 | $12.99 | $8.70 | $4.29 | 498,948.0 | -17.74% |
| Apr, 2024 | $18.48 | $11.25 | $7.23 | 1,083,256.0 | -28.30% |
| Mar, 2024 | $20.78 | $15.90 | $4.88 | 1,150,401.0 | -20.87% |
| Feb, 2024 | $21.91 | $15.81 | $6.10 | 1,203,957.0 | +18.82% |
| Jan, 2024 | $20.94 | $15.28 | $5.66 | 1,290,245.0 | +4.60% |
Zkh Group Ltd Adr Stock (ZKH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.43 | $15.25 | $1.18 | 444,433.0 | +0.00% |
1.09%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):