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
10th Jul 2026 (Fri) 2.65 2.76 2.65 2.77 3,187
9th Jul 2026 (Thu) 2.58 2.66 2.51 2.54 5,886
8th Jul 2026 (Wed) 2.48 2.68 2.48 2.67 1,171
7th Jul 2026 (Tue) 2.65 2.69 2.46 2.48 3,218
6th Jul 2026 (Mon) 2.24 2.70 2.24 2.69 8,015
3rd Jul 2026 (Fri) 2.08 2.17 2.08 2.17 0
2nd Jul 2026 (Thu) 2.08 2.19 2.08 2.17 555
1st Jul 2026 (Wed) 2.19 2.19 1.95 2.06 5,136
30th Jun 2026 (Tue) 2.25 2.29 2.16 2.26 20,098
29th Jun 2026 (Mon) 2.35 2.35 2.20 2.21 2,636
26th Jun 2026 (Fri) 2.52 2.52 2.28 2.29 4,657
25th Jun 2026 (Thu) 2.35 2.56 2.28 2.57 2,902
24th Jun 2026 (Wed) 2.39 2.47 2.32 2.34 963
23rd Jun 2026 (Tue) 2.42 2.46 2.365 2.39 7,369
22nd Jun 2026 (Mon) 2.555 2.555 2.46 2.46 8,952
19th Jun 2026 (Fri) 2.56 2.66 2.51 2.53 3,784
18th Jun 2026 (Thu) 2.56 2.66 2.51 2.53 3,784
17th Jun 2026 (Wed) 2.72 2.73 2.54 2.57 4,377
16th Jun 2026 (Tue) 2.79 2.79 2.695 2.72 7,168
15th Jun 2026 (Mon) 2.79 2.85 2.71 2.74 7,380
12th Jun 2026 (Fri) 2.87 2.89 2.79 2.80 9,107
11th Jun 2026 (Thu) 2.90 2.91 2.85 2.84 492
10th Jun 2026 (Wed) 2.92 2.93 2.88 2.90 3,511
9th Jun 2026 (Tue) 2.81 2.90 2.81 2.89 1,896
8th Jun 2026 (Mon) 2.88 2.95 2.82 2.85 7,493
5th Jun 2026 (Fri) 2.935 2.935 2.83 2.83 1,930
4th Jun 2026 (Thu) 2.93 2.94 2.88 2.90 3,522
3rd Jun 2026 (Wed) 2.89 2.90 2.87 2.90 9,608
2nd Jun 2026 (Tue) 2.86 2.89 2.86 2.88 1,334
1st Jun 2026 (Mon) 2.87 2.90 2.79 2.91 5,283
29th May 2026 (Fri) 2.77 2.84 2.77 2.83 11,651
28th May 2026 (Thu) 2.885 2.90 2.75 2.76 10,424
27th May 2026 (Wed) 2.79 2.84 2.78 2.84 6,023
26th May 2026 (Tue) 2.70 2.85 2.70 2.79 5,196
25th May 2026 (Mon) 2.81 2.81 2.55 2.60 6,199
22nd May 2026 (Fri) 2.81 2.81 2.55 2.60 6,199
21st May 2026 (Thu) 2.89 2.98 2.62 2.93 12,802
20th May 2026 (Wed) 2.89 3.01 2.89 2.95 64,199
19th May 2026 (Tue) 2.875 2.97 2.87 2.92 64,251
18th May 2026 (Mon) 2.94 2.97 2.87 2.88 49,549
15th May 2026 (Fri) 2.98 3.00 2.90 2.91 67,912
14th May 2026 (Thu) 2.98 3.03 2.98 3.00 95,376
13th May 2026 (Wed) 2.97 3.06 2.97 2.99 92,547
12th May 2026 (Tue) 3.00 3.05 2.96 2.99 72,631
11th May 2026 (Mon) 2.97 3.05 2.95 3.02 126,240
FTSE 100 Latest
Value10,497.29
Change24.84