ZKH Group Limited American Depositary Shares, each representing thirty-five (35) Class A Ordinary Shares NYSE:ZKH Historical Prices

Below are the 53 trading days of historical prices for ZKH.

# Exchange Symbol Date Open High Low Close
53 NYSE ZKH Mon, Mar 4, 2024 19.50 19.78 18.49 19.00
52 NYSE ZKH Fri, Mar 1, 2024 20.20 20.78 19.20 19.64
51 NYSE ZKH Thu, Feb 29, 2024 20.00 21.12 19.40 20.27
50 NYSE ZKH Wed, Feb 28, 2024 18.49 19.79 18.49 19.79
49 NYSE ZKH Tue, Feb 27, 2024 19.27 19.67 18.64 19.34
48 NYSE ZKH Mon, Feb 26, 2024 20.85 20.85 18.47 19.21
47 NYSE ZKH Fri, Feb 23, 2024 18.24 19.69 17.67 19.13
46 NYSE ZKH Thu, Feb 22, 2024 19.85 19.85 18.00 18.39
45 NYSE ZKH Wed, Feb 21, 2024 17.50 19.15 17.20 18.90
44 NYSE ZKH Tue, Feb 20, 2024 18.58 19.17 17.18 17.87
43 NYSE ZKH Fri, Feb 16, 2024 20.00 20.89 19.05 19.15
42 NYSE ZKH Thu, Feb 15, 2024 17.25 21.91 17.25 20.52
41 NYSE ZKH Wed, Feb 14, 2024 18.00 18.63 16.89 18.09
40 NYSE ZKH Tue, Feb 13, 2024 17.84 18.28 17.30 17.65
39 NYSE ZKH Mon, Feb 12, 2024 17.80 18.39 16.80 18.15
38 NYSE ZKH Fri, Feb 9, 2024 18.00 18.33 15.81 16.99
37 NYSE ZKH Thu, Feb 8, 2024 17.13 18.01 16.26 17.75
36 NYSE ZKH Wed, Feb 7, 2024 17.30 18.29 16.38 17.05
35 NYSE ZKH Tue, Feb 6, 2024 18.00 19.10 16.68 17.61
34 NYSE ZKH Mon, Feb 5, 2024 18.50 18.80 16.74 17.59
33 NYSE ZKH Fri, Feb 2, 2024 17.20 18.24 17.18 17.86
32 NYSE ZKH Thu, Feb 1, 2024 17.00 18.00 16.35 17.39
31 NYSE ZKH Wed, Jan 31, 2024 17.29 19.54 17.06 17.06
30 NYSE ZKH Tue, Jan 30, 2024 17.75 19.27 17.29 18.12
29 NYSE ZKH Mon, Jan 29, 2024 17.10 18.01 17.09 17.75
28 NYSE ZKH Fri, Jan 26, 2024 18.28 19.21 17.10 17.15
27 NYSE ZKH Thu, Jan 25, 2024 18.96 19.84 18.01 19.04
26 NYSE ZKH Wed, Jan 24, 2024 16.69 18.84 16.34 18.52
25 NYSE ZKH Tue, Jan 23, 2024 16.35 17.00 16.11 16.81
24 NYSE ZKH Mon, Jan 22, 2024 16.00 16.69 15.80 16.20
23 NYSE ZKH Fri, Jan 19, 2024 16.50 16.54 15.62 16.10
22 NYSE ZKH Thu, Jan 18, 2024 16.64 16.85 15.81 16.73
21 NYSE ZKH Wed, Jan 17, 2024 16.00 17.00 16.00 16.93
20 NYSE ZKH Tue, Jan 16, 2024 16.30 16.74 15.28 15.95
19 NYSE ZKH Fri, Jan 12, 2024 18.37 19.93 16.25 16.40
18 NYSE ZKH Thu, Jan 11, 2024 19.65 20.80 18.90 19.33
17 NYSE ZKH Wed, Jan 10, 2024 17.00 20.94 17.00 19.12
16 NYSE ZKH Tue, Jan 9, 2024 15.71 17.24 15.71 17.17
15 NYSE ZKH Mon, Jan 8, 2024 15.65 15.89 15.46 15.69
14 NYSE ZKH Fri, Jan 5, 2024 15.91 16.11 15.30 15.58
13 NYSE ZKH Thu, Jan 4, 2024 15.52 15.92 15.52 15.88
12 NYSE ZKH Wed, Jan 3, 2024 16.86 16.95 15.33 15.50
11 NYSE ZKH Tue, Jan 2, 2024 16.20 16.35 15.52 15.80
10 NYSE ZKH Fri, Dec 29, 2023 16.29 16.43 16.17 16.31
9 NYSE ZKH Thu, Dec 28, 2023 15.90 16.30 15.90 16.12
8 NYSE ZKH Wed, Dec 27, 2023 16.01 16.12 15.85 15.90
7 NYSE ZKH Tue, Dec 26, 2023 15.62 16.16 15.62 15.95
6 NYSE ZKH Fri, Dec 22, 2023 15.60 15.80 15.50 15.56
5 NYSE ZKH Thu, Dec 21, 2023 15.55 15.69 15.50 15.63
4 NYSE ZKH Wed, Dec 20, 2023 15.50 15.79 15.50 15.68
3 NYSE ZKH Tue, Dec 19, 2023 15.61 15.99 15.31 15.50
2 NYSE ZKH Mon, Dec 18, 2023 15.90 16.01 15.25 15.50
1 NYSE ZKH Fri, Dec 15, 2023 15.50 18.00 15.00 15.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024