Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zkh Group Ltd (ZKH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.805 2.855 2.735 2.85 9,078
25th Sep 2026 (Fri) 2.83 2.87 2.81 2.86 11,207
24th Sep 2026 (Thu) 2.84 2.88 2.795 2.86 979
23rd Sep 2026 (Wed) 2.815 2.86 2.79 2.81 7,254
22nd Sep 2026 (Tue) 2.84 2.91 2.84 2.89 9,116
21st Sep 2026 (Mon) 2.89 2.895 2.855 2.87 6,545
18th Sep 2026 (Fri) 2.80 2.96 2.76 2.94 15,177
17th Sep 2026 (Thu) 2.84 2.87 2.825 2.82 2,272
16th Sep 2026 (Wed) 2.89 2.93 2.86 2.90 15,697
15th Sep 2026 (Tue) 2.86 2.87 2.75 2.85 27,983
14th Sep 2026 (Mon) 2.90 2.91 2.825 2.91 8,265
11th Sep 2026 (Fri) 2.91 2.955 2.86 2.92 51,448
10th Sep 2026 (Thu) 2.915 2.93 2.89 2.90 19,342
9th Sep 2026 (Wed) 2.94 2.96 2.92 2.96 10,324
8th Sep 2026 (Tue) 2.92 2.97 2.90 2.96 45,898
7th Sep 2026 (Mon) 2.955 3.00 2.94 2.95 1,224
4th Sep 2026 (Fri) 2.955 3.00 2.94 2.95 1,224
3rd Sep 2026 (Thu) 2.92 3.00 2.90 3.00 46,274
2nd Sep 2026 (Wed) 2.93 2.93 2.915 2.92 803
1st Sep 2026 (Tue) 2.88 2.95 2.88 2.93 4,386
31st Aug 2026 (Mon) 2.93 2.95 2.91 2.92 23,780
28th Aug 2026 (Fri) 2.93 2.95 2.92 2.92 8,729
27th Aug 2026 (Thu) 2.92 2.95 2.92 2.96 2,712
26th Aug 2026 (Wed) 2.94 2.95 2.90 2.91 4,703
25th Aug 2026 (Tue) 2.96 2.99 2.87 2.96 5,575
24th Aug 2026 (Mon) 2.75 3.02 2.74 3.03 27,516
21st Aug 2026 (Fri) 2.95 2.97 2.85 2.90 641,528
20th Aug 2026 (Thu) 2.90 2.90 2.89 2.90 13,149
19th Aug 2026 (Wed) 2.90 2.905 2.89 2.90 3,950
18th Aug 2026 (Tue) 2.90 2.90 2.88 2.90 1,015
17th Aug 2026 (Mon) 2.90 2.90 2.88 2.88 3,114
14th Aug 2026 (Fri) 2.895 2.90 2.88 2.91 581
13th Aug 2026 (Thu) 2.92 2.92 2.91 2.92 21,531
12th Aug 2026 (Wed) 2.91 2.93 2.89 2.92 3,452
11th Aug 2026 (Tue) 2.83 2.93 2.67 2.93 2,521
10th Aug 2026 (Mon) 2.85 2.86 2.85 2.85 22,051
7th Aug 2026 (Fri) 2.69 2.87 2.69 2.85 3,523
6th Aug 2026 (Thu) 2.86 2.86 2.85 2.82 4,920
5th Aug 2026 (Wed) 2.86 2.86 2.755 2.86 2,608
4th Aug 2026 (Tue) 2.90 2.905 2.865 2.86 13,181
3rd Aug 2026 (Mon) 2.90 2.91 2.89 2.90 3,016
31st Jul 2026 (Fri) 2.89 2.99 2.89 2.92 1,772
30th Jul 2026 (Thu) 2.90 2.91 2.89 2.89 14,718
29th Jul 2026 (Wed) 2.95 2.95 2.91 2.91 14,165
FTSE 100 Latest
Value10,684.88
Change0.00