Get the Stockscreener App
3.225
3.29%
-0.115
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 December 05, 2025, is $3.225.
- 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 29.00% to $3.225 now.
- The 52-week high stock price for ZKH is $4.03, representing a 24.96% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for ZKH is $2.50, indicating a -22.48% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $3.41 | $3.16 | $0.25 | 450,198.0 | -3.29% |
| Dec 04, 2025 | $3.49 | $3.32 | $0.17 | 695,953.0 | -1.76% |
| Dec 03, 2025 | $3.45 | $3.28 | $0.17 | 249,082.0 | +3.03% |
| Dec 02, 2025 | $3.36 | $3.21 | $0.1545 | 129,012.0 | -1.49% |
| Dec 01, 2025 | $3.40 | $3.18 | $0.22 | 290,011.0 | +2.45% |
| Nov 28, 2025 | $3.31 | $3.16 | $0.1454 | 92,119.0 | +0.00% |
| Nov 26, 2025 | $3.30 | $3.07 | $0.23 | 210,767.0 | +7.21% |
| Nov 25, 2025 | $3.11 | $2.95 | $0.16 | 238,138.0 | +3.04% |
| Nov 24, 2025 | $3.13 | $2.92 | $0.21 | 405,869.0 | -3.27% |
| Nov 21, 2025 | $3.19 | $3.00 | $0.19 | 265,072.0 | -0.65% |
| Nov 20, 2025 | $3.13 | $3.00 | $0.13 | 39,407.0 | +1.65% |
| Nov 19, 2025 | $3.29 | $3.00 | $0.29 | 230,888.0 | -0.66% |
| Nov 18, 2025 | $3.09 | $2.97 | $0.12 | 103,754.0 | -0.65% |
| Nov 17, 2025 | $3.08 | $3.01 | $0.07 | 520,924.0 | +1.99% |
| Nov 14, 2025 | $3.09 | $2.82 | $0.27 | 142,792.0 | -1.31% |
| Nov 13, 2025 | $3.09 | $2.93 | $0.16 | 259,487.0 | +2.35% |
| Nov 12, 2025 | $3.03 | $2.91 | $0.12 | 30,866.0 | -0.67% |
| Nov 11, 2025 | $3.03 | $2.90 | $0.125 | 39,624.0 | -0.99% |
| Nov 10, 2025 | $3.05 | $2.95 | $0.10 | 31,514.0 | +1.00% |
| Nov 07, 2025 | $3.00 | $2.84 | $0.16 | 30,497.0 | +0.33% |
| Nov 06, 2025 | $3.00 | $2.85 | $0.145 | 53,347.0 | -0.33% |
| Nov 05, 2025 | $3.02 | $2.80 | $0.22 | 58,107.0 | +6.38% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $3.49 | $3.16 | $0.33 | 1,814,256.0 | -1.22% |
| Nov, 2025 | $3.31 | $2.80 | $0.5054 | 2,851,706.0 | +11.60% |
| 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% |
1.16%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):