Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free ZKH Stock Alerts

ZKH Group (ZKH) Stock Chart & Stock Price History

$2.99
-0.04 (-1.32%)
(As of 09/20/2024 ET)
Compare

ZKH Group Stock Price Performance

5 Day
Performance
+3.82%
1 Month
Performance
-18.08%
3 Month
Performance
-23.33%
6 Month
Performance
-83.67%
Year-To-Date
Performance
-81.67%
Receive ZKH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZKH Group and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on retiring any time soon... Every retirement dollar you have invested in paper assets will only continue to drop in value. We just released a Free Guide that reveals all the details.
Click here to get the free Gold Guide now.

ZKH Stock Chart for Friday, September, 20, 2024

ZKH Chart by TradingView

ZKH Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$3.03$2.99
-1.32%		$3.03$2.9063,841 shs$382.41 million
09/19/2024$2.99$3.03
+1.34%		$3.10$2.9133,644 shs$387.51 million
09/18/2024$3.07$2.99
-2.61%		$3.00$2.9034,638 shs$382.39 million
09/17/2024$2.99$3.07
+2.68%		$3.25$2.9746,979 shs$392.64 million
09/16/2024$2.88$2.99
+3.82%		$3.10$2.8537,452 shs$382.41 million
09/13/2024$2.94$2.88
-2.04%		$3.00$2.8264,162 shs$368.32 million
09/12/2024$2.97$2.94
-1.01%		$3.03$2.85109,225 shs$376.01 million
09/11/2024$2.98$2.97
-0.34%		$3.05$2.9081,503 shs$379.85 million
09/10/2024$3.03$2.98
-1.65%		$3.04$2.7993,328 shs$381.11 million
09/09/2024$3.00$3.03
+1.00%		$3.22$2.9739,554 shs$387.51 million
09/06/2024$3.05$3.00
-1.64%		$3.19$2.9637,481 shs$383.69 million
09/05/2024$3.07$3.05
-0.65%		$3.17$2.8025,193 shs$390.06 million
09/04/2024$2.97$3.07
+3.37%		$3.18$2.9646,019 shs$392.62 million
09/03/2024$2.90$2.97
+2.41%		$3.12$2.8257,076 shs$379.83 million
09/02/2024$2.90$2.90$3.11$2.8948,500 shs$370.88 million
08/30/2024$2.88$2.90
+0.69%		$3.11$2.8948,587 shs$370.88 million
08/29/2024$3.00$2.88
-4.00%		$3.12$2.8750,589 shs$368.32 million
08/28/2024$3.03$3.00
-0.99%		$3.19$3.0056,905 shs$383.67 million
08/27/2024$3.41$3.03
-11.14%		$3.44$2.9873,437 shs$387.51 million
08/26/2024$3.60$3.41
-5.28%		$3.55$3.3643,294 shs$436.11 million
08/23/2024$3.70$3.52
-4.86%		$3.80$3.2284,708 shs$450.19 million
08/22/2024$3.80$3.70
-2.63%		$3.75$3.2583,787 shs$473.19 million
08/21/2024$3.65$3.80
+4.11%		$3.93$3.58104,093 shs$485.98 million
08/20/2024$3.60$3.65
+1.39%		$4.10$3.30147,256 shs$466.80 million
08/19/2024$3.32$3.60
+8.43%		$3.65$3.3343,249 shs$460.42 million
08/16/2024$3.19$3.32
+4.08%		$3.37$3.1537,176 shs$424.60 million
08/15/2024$3.05$3.19
+4.59%		$3.30$3.04196,383 shs$407.99 million
08/14/2024$2.85$3.05
+7.02%		$3.12$2.8932,128 shs$390.08 million
08/13/2024$2.75$2.85
+3.64%		$2.99$2.7316,175 shs$364.49 million
08/12/2024$2.77$2.75
-0.72%		$2.85$2.7330,239 shs$351.70 million
08/09/2024$2.77$2.77$2.89$2.7323,751 shs$354.26 million
08/08/2024$2.75$2.77
+0.73%		$2.98$2.7135,852 shs$354.26 million
08/07/2024$2.62$2.75
+4.96%		$2.77$2.6827,652 shs$351.71 million
08/06/2024$2.63$2.62
-0.38%		$2.80$2.6239,444 shs$335.09 million
08/05/2024$2.80$2.63
-6.07%		$2.84$2.6250,752 shs$336.36 million
08/02/2024$2.83$2.80
-1.06%		$2.86$2.7628,896 shs$358.09 million
08/01/2024$2.99$2.83
-5.35%		$2.98$2.8340,393 shs$361.93 million
07/31/2024$2.85$2.99
+4.91%		$3.19$2.8667,033 shs$382.41 million
07/30/2024$2.91$2.85
-2.06%		$3.05$2.8351,456 shs$364.49 million
07/29/2024$3.00$2.91
-3.00%		$3.07$2.8646,110 shs$372.16 million
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/26/2024$3.12$3.00
-3.85%		$3.20$2.9433,822 shs$383.69 million
07/25/2024$2.94$3.12
+6.12%		$3.20$2.9571,904 shs$399.02 million
07/24/2024$3.19$2.94
-7.84%		$3.18$2.8671,066 shs$376.00 million
07/23/2024$3.35$3.19
-4.78%		$3.38$3.0868,732 shs$407.97 million
07/22/2024$3.39$3.35
-1.18%		$3.41$3.2951,380 shs$428.43 million
07/19/2024$3.36$3.39
+0.89%		$3.50$3.3050,927 shs$433.55 million
07/18/2024$3.58$3.36
-6.15%		$3.69$3.3363,939 shs$429.71 million
07/17/2024$3.78$3.58
-5.29%		$3.77$3.5475,774 shs$457.85 million
07/16/2024$3.66$3.78
+3.28%		$3.82$3.6777,486 shs$483.42 million
07/15/2024$3.81$3.66
-3.94%		$3.80$3.65122,100 shs$468.08 million
07/12/2024$3.79$3.81
+0.53%		$3.85$3.7298,610 shs$487.28 million
07/11/2024$3.73$3.79
+1.74%		$3.83$3.64100,580 shs$484.70 million
07/10/2024$3.69$3.73
+0.95%		$3.84$3.66270,236 shs$476.39 million
07/09/2024$3.84$3.69
-3.91%		$3.95$3.66166,039 shs$471.91 million
07/08/2024$3.89$3.84
-1.29%		$3.99$3.76565,267 shs$491.10 million
07/05/2024$3.85$3.89
+1.04%		$3.95$3.71398,737 shs$497.49 million
07/04/2024$3.85$3.85$3.90$3.76217,027 shs$492.38 million
07/03/2024$3.76$3.85
+2.39%		$3.90$3.76217,027 shs$492.40 million
07/02/2024$3.78$3.76
-0.53%		$3.86$3.7278,198 shs$480.87 million
07/01/2024$3.90$3.78
-3.08%		$3.92$3.75145,752 shs$483.42 million
06/28/2024$3.96$3.90
-1.52%		$4.00$3.8796,688 shs$498.79 million
06/27/2024$3.90$3.96
+1.54%		$4.01$3.81164,852 shs$506.44 million
06/26/2024$3.89$3.90
+0.26%		$4.00$3.83209,093 shs$498.77 million
06/25/2024$3.89$3.89$3.97$3.79144,641 shs$497.49 million
06/24/2024$3.75$3.89
+3.73%		$3.96$3.54165,592 shs$497.51 million
06/21/2024$3.90$3.75
-3.85%		$3.80$3.60155,192 shs$479.59 million
06/20/2024$3.52$3.90
+10.80%		$4.31$3.60383,848 shs$498.77 million
06/19/2024$3.52$3.52$3.60$3.30446,993 shs$450.19 million

Related Companies:

This page (NYSE:ZKH) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored