NYSE - Nasdaq Real Time Price USD
ZKH Group Limited (ZKH)
2.9800
-0.0900
(-2.91%)
As of 11:45:05 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 2.9800 | 3.0000 | 2.8800 | 2.9800 | 2.9800 | 1,719 |
| Jun 9, 2025 | 2.9800 | 3.0700 | 2.8300 | 3.0400 | 3.0400 | 13,700 |
| Jun 6, 2025 | 2.9450 | 3.0800 | 2.8400 | 3.0700 | 3.0700 | 20,600 |
| Jun 5, 2025 | 2.9000 | 3.0300 | 2.7600 | 3.0300 | 3.0300 | 27,800 |
| Jun 4, 2025 | 2.9400 | 2.9600 | 2.7600 | 2.9500 | 2.9500 | 12,700 |
| Jun 3, 2025 | 2.9500 | 3.0500 | 2.8770 | 2.9700 | 2.9700 | 15,500 |
| Jun 2, 2025 | 2.8100 | 2.9600 | 2.6300 | 2.9600 | 2.9600 | 7,600 |
| May 30, 2025 | 2.9000 | 2.9800 | 2.6000 | 2.8300 | 2.8300 | 27,900 |
| May 29, 2025 | 3.1300 | 3.1300 | 2.7500 | 2.9200 | 2.9200 | 86,200 |
| May 28, 2025 | 3.1300 | 3.1300 | 2.8000 | 3.0500 | 3.0500 | 22,400 |
| May 27, 2025 | 2.9500 | 3.1300 | 2.7150 | 3.1300 | 3.1300 | 27,100 |
| May 23, 2025 | 2.9700 | 2.9900 | 2.5000 | 2.8600 | 2.8600 | 47,800 |
| May 22, 2025 | 3.0600 | 3.1580 | 2.8100 | 3.0950 | 3.0950 | 39,300 |
| May 21, 2025 | 3.0100 | 3.0500 | 2.9810 | 3.0300 | 3.0300 | 5,400 |
| May 20, 2025 | 3.1200 | 3.1200 | 2.9800 | 2.9800 | 2.9800 | 23,200 |
| May 19, 2025 | 3.1000 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 1,700 |
| May 16, 2025 | 3.0000 | 3.0100 | 2.8400 | 3.0000 | 3.0000 | 11,400 |
| May 15, 2025 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 27,900 |
| May 14, 2025 | 2.8300 | 2.9550 | 2.8300 | 2.9500 | 2.9500 | 10,600 |
| May 13, 2025 | 2.9880 | 2.9880 | 2.8100 | 2.8200 | 2.8200 | 7,800 |
| May 12, 2025 | 2.7900 | 2.9900 | 2.7850 | 2.9400 | 2.9400 | 23,500 |
| May 9, 2025 | 2.7500 | 2.7700 | 2.6500 | 2.7500 | 2.7500 | 16,600 |
| May 8, 2025 | 2.7600 | 2.7600 | 2.6300 | 2.7500 | 2.7500 | 11,600 |
| May 7, 2025 | 2.7300 | 2.7510 | 2.6300 | 2.7500 | 2.7500 | 6,700 |
| May 6, 2025 | 2.6500 | 2.7800 | 2.6000 | 2.7500 | 2.7500 | 10,100 |
| May 5, 2025 | 2.8100 | 2.8200 | 2.6100 | 2.7600 | 2.7600 | 17,600 |
| May 2, 2025 | 2.7600 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 26,500 |
| May 1, 2025 | 2.7870 | 2.8100 | 2.7000 | 2.8010 | 2.8010 | 23,700 |
| Apr 30, 2025 | 2.7200 | 2.8400 | 2.5500 | 2.8200 | 2.8200 | 24,900 |
| Apr 29, 2025 | 2.7600 | 2.9100 | 2.7000 | 2.7700 | 2.7700 | 17,100 |
| Apr 28, 2025 | 2.8500 | 2.8520 | 2.6800 | 2.7600 | 2.7600 | 23,800 |
| Apr 25, 2025 | 2.8700 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 3,000 |
| Apr 24, 2025 | 2.7200 | 2.8700 | 2.7150 | 2.8600 | 2.8600 | 5,800 |
| Apr 23, 2025 | 2.6800 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 15,400 |
| Apr 22, 2025 | 2.7800 | 2.8700 | 2.6700 | 2.6700 | 2.6700 | 17,200 |
| Apr 21, 2025 | 2.8300 | 2.8500 | 2.6600 | 2.7050 | 2.7050 | 35,300 |
| Apr 17, 2025 | 2.9000 | 2.9200 | 2.8650 | 2.9200 | 2.9200 | 54,200 |
| Apr 16, 2025 | 2.9700 | 2.9700 | 2.8820 | 2.9200 | 2.9200 | 14,800 |
| Apr 15, 2025 | 2.9800 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 63,100 |
| Apr 14, 2025 | 2.9000 | 3.0800 | 2.9000 | 2.9850 | 2.9850 | 98,800 |
| Apr 11, 2025 | 2.9340 | 2.9800 | 2.8900 | 2.9600 | 2.9600 | 84,300 |
| Apr 10, 2025 | 3.0600 | 3.0800 | 2.8600 | 2.9300 | 2.9300 | 28,900 |
| Apr 9, 2025 | 3.0210 | 3.3400 | 3.0000 | 3.0800 | 3.0800 | 95,000 |
| Apr 8, 2025 | 3.2630 | 3.4300 | 3.1500 | 3.3200 | 3.3200 | 27,500 |
| Apr 7, 2025 | 3.1900 | 3.3900 | 3.1000 | 3.2700 | 3.2700 | 51,600 |
| Apr 4, 2025 | 3.2720 | 3.4700 | 3.1400 | 3.3350 | 3.3350 | 51,900 |
| Apr 3, 2025 | 3.3800 | 3.5300 | 3.3500 | 3.4810 | 3.4810 | 26,200 |
| Apr 2, 2025 | 3.4800 | 3.6000 | 3.4350 | 3.5300 | 3.5300 | 20,800 |
| Apr 1, 2025 | 3.4000 | 3.5100 | 3.3450 | 3.5100 | 3.5100 | 44,500 |
| Mar 31, 2025 | 3.2500 | 3.4500 | 3.1600 | 3.3500 | 3.3500 | 46,500 |
| Mar 28, 2025 | 3.4900 | 3.5100 | 3.2600 | 3.2900 | 3.2900 | 54,700 |
| Mar 27, 2025 | 3.4000 | 3.5200 | 3.3850 | 3.5100 | 3.5100 | 106,400 |
| Mar 26, 2025 | 3.4500 | 3.6500 | 3.3100 | 3.4700 | 3.4700 | 54,600 |
| Mar 25, 2025 | 3.3400 | 3.4800 | 3.3400 | 3.4600 | 3.4600 | 43,400 |
| Mar 24, 2025 | 3.4200 | 3.4400 | 3.2400 | 3.4300 | 3.4300 | 41,100 |
| Mar 21, 2025 | 3.4600 | 3.5000 | 3.2400 | 3.2400 | 3.2400 | 147,400 |
| Mar 20, 2025 | 3.5100 | 3.5450 | 3.3800 | 3.4500 | 3.4500 | 100,900 |
| Mar 19, 2025 | 3.6100 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 11,800 |
| Mar 18, 2025 | 3.6160 | 3.8600 | 3.5400 | 3.6200 | 3.6200 | 53,600 |
| Mar 17, 2025 | 3.5600 | 3.7150 | 3.5600 | 3.6100 | 3.6100 | 56,900 |
| Mar 14, 2025 | 3.7500 | 3.7500 | 3.5400 | 3.6700 | 3.6700 | 59,900 |
| Mar 13, 2025 | 3.6400 | 3.7400 | 3.5100 | 3.7000 | 3.7000 | 14,800 |
| Mar 12, 2025 | 3.5700 | 3.7500 | 3.5500 | 3.6700 | 3.6700 | 19,100 |
| Mar 11, 2025 | 3.5000 | 3.7200 | 3.5000 | 3.6300 | 3.6300 | 41,600 |
| Mar 10, 2025 | 3.6700 | 3.7200 | 3.5200 | 3.6600 | 3.6600 | 32,800 |
| Mar 7, 2025 | 3.6900 | 3.7400 | 3.5400 | 3.7000 | 3.7000 | 69,400 |
| Mar 6, 2025 | 3.6900 | 3.7400 | 3.5100 | 3.6900 | 3.6900 | 21,400 |
| Mar 5, 2025 | 3.6300 | 3.7500 | 3.5100 | 3.6500 | 3.6500 | 43,700 |
| Mar 4, 2025 | 3.5300 | 3.6350 | 3.5100 | 3.5500 | 3.5500 | 12,700 |
| Mar 3, 2025 | 3.4800 | 3.6000 | 3.4450 | 3.4600 | 3.4600 | 14,700 |
| Feb 28, 2025 | 3.5000 | 3.6600 | 3.4600 | 3.5200 | 3.5200 | 25,800 |
| Feb 27, 2025 | 3.5000 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 24,300 |
| Feb 26, 2025 | 3.5700 | 3.6600 | 3.5100 | 3.5800 | 3.5800 | 16,200 |
| Feb 25, 2025 | 3.4200 | 3.6150 | 3.3300 | 3.5200 | 3.5200 | 64,100 |
| Feb 24, 2025 | 3.5800 | 3.6100 | 3.1900 | 3.4900 | 3.4900 | 116,300 |
| Feb 21, 2025 | 3.6100 | 3.7800 | 3.5100 | 3.5100 | 3.5100 | 81,100 |
| Feb 20, 2025 | 3.5600 | 3.8800 | 3.5400 | 3.6000 | 3.6000 | 73,100 |
| Feb 19, 2025 | 3.5900 | 3.8400 | 3.5300 | 3.5900 | 3.5900 | 66,400 |
| Feb 18, 2025 | 3.5500 | 3.6400 | 3.5100 | 3.5400 | 3.5400 | 56,600 |
| Feb 14, 2025 | 3.4000 | 3.6300 | 3.4000 | 3.4900 | 3.4900 | 106,400 |
| Feb 13, 2025 | 3.6000 | 3.6000 | 3.3000 | 3.4100 | 3.4100 | 130,400 |
| Feb 12, 2025 | 3.5200 | 3.6500 | 3.5000 | 3.5300 | 3.5300 | 27,100 |
| Feb 11, 2025 | 3.5700 | 3.6700 | 3.5200 | 3.5300 | 3.5300 | 64,800 |
| Feb 10, 2025 | 3.6500 | 3.6550 | 3.5200 | 3.5700 | 3.5700 | 46,700 |
| Feb 7, 2025 | 3.5570 | 3.7200 | 3.5570 | 3.6100 | 3.6100 | 24,000 |
| Feb 6, 2025 | 3.5700 | 3.7500 | 3.4750 | 3.7000 | 3.7000 | 24,600 |
| Feb 5, 2025 | 3.6250 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 29,500 |
| Feb 4, 2025 | 3.5000 | 3.7000 | 3.5000 | 3.5800 | 3.5800 | 28,900 |
| Feb 3, 2025 | 3.5900 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 40,600 |
| Jan 31, 2025 | 3.5900 | 3.6850 | 3.4950 | 3.5800 | 3.5800 | 51,700 |
| Jan 30, 2025 | 3.5300 | 3.7000 | 3.5100 | 3.5700 | 3.5700 | 14,500 |
| Jan 29, 2025 | 3.5400 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 41,600 |
| Jan 28, 2025 | 3.5600 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 14,300 |
| Jan 27, 2025 | 3.6000 | 3.7900 | 3.5100 | 3.5900 | 3.5900 | 58,500 |
| Jan 24, 2025 | 3.7000 | 3.7300 | 3.6000 | 3.6100 | 3.6100 | 41,800 |
| Jan 23, 2025 | 3.6500 | 3.7400 | 3.6000 | 3.6400 | 3.6400 | 25,800 |
| Jan 22, 2025 | 3.6000 | 3.6900 | 3.5200 | 3.5600 | 3.5600 | 33,200 |
| Jan 21, 2025 | 3.5100 | 3.6900 | 3.5100 | 3.5900 | 3.5900 | 43,000 |
| Jan 17, 2025 | 3.5300 | 3.7500 | 3.5100 | 3.6300 | 3.6300 | 40,000 |
| Jan 16, 2025 | 3.6700 | 3.8500 | 3.5100 | 3.5100 | 3.5100 | 32,600 |
| Jan 15, 2025 | 3.5800 | 3.9000 | 3.5000 | 3.5100 | 3.5100 | 78,000 |
| Jan 14, 2025 | 3.6300 | 3.6600 | 3.5100 | 3.6000 | 3.6000 | 17,500 |
| Jan 13, 2025 | 3.5200 | 3.7000 | 3.5000 | 3.5100 | 3.5100 | 40,100 |
| Jan 10, 2025 | 3.4550 | 3.6200 | 3.4550 | 3.5400 | 3.5400 | 8,700 |
| Jan 8, 2025 | 3.4600 | 3.6500 | 3.4200 | 3.5600 | 3.5600 | 16,700 |
| Jan 7, 2025 | 3.6350 | 3.7700 | 3.5400 | 3.5400 | 3.5400 | 26,300 |
| Jan 6, 2025 | 3.5900 | 3.7250 | 3.4600 | 3.6400 | 3.6400 | 29,400 |
| Jan 3, 2025 | 3.5520 | 3.6500 | 3.5000 | 3.6400 | 3.6400 | 31,900 |
| Jan 2, 2025 | 3.4100 | 3.6600 | 3.4100 | 3.4700 | 3.4700 | 16,700 |
| Dec 31, 2024 | 3.4950 | 3.6800 | 3.4600 | 3.5100 | 3.5100 | 25,800 |
| Dec 30, 2024 | 3.3500 | 3.7000 | 3.3500 | 3.5600 | 3.5600 | 48,800 |
| Dec 27, 2024 | 3.2930 | 3.4700 | 3.2200 | 3.3500 | 3.3500 | 35,900 |
| Dec 26, 2024 | 3.3700 | 3.4600 | 3.2500 | 3.3000 | 3.3000 | 27,000 |
| Dec 24, 2024 | 3.4100 | 3.5800 | 3.3400 | 3.3400 | 3.3400 | 32,300 |
| Dec 23, 2024 | 3.5800 | 3.7350 | 3.3400 | 3.4100 | 3.4100 | 68,600 |
| Dec 20, 2024 | 3.5000 | 4.0300 | 3.4300 | 3.7000 | 3.7000 | 174,800 |
| Dec 19, 2024 | 3.4600 | 3.6000 | 3.4600 | 3.4700 | 3.4700 | 8,900 |
| Dec 18, 2024 | 3.4210 | 3.6000 | 3.4210 | 3.5300 | 3.5300 | 11,100 |
| Dec 17, 2024 | 3.5600 | 3.7480 | 3.4490 | 3.4800 | 3.4800 | 24,400 |
| Dec 16, 2024 | 3.4500 | 3.7000 | 3.3650 | 3.5600 | 3.5600 | 19,300 |
| Dec 13, 2024 | 3.4900 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 24,000 |
| Dec 12, 2024 | 3.5900 | 3.6340 | 3.5000 | 3.5200 | 3.5200 | 7,700 |
| Dec 11, 2024 | 3.6400 | 3.7450 | 3.4120 | 3.5900 | 3.5900 | 46,100 |
| Dec 10, 2024 | 3.7000 | 3.7000 | 3.5440 | 3.6500 | 3.6500 | 5,300 |
| Dec 9, 2024 | 3.7500 | 3.8700 | 3.6400 | 3.7000 | 3.7000 | 128,900 |
| Dec 6, 2024 | 3.5150 | 3.7600 | 3.5150 | 3.6400 | 3.6400 | 16,600 |
| Dec 5, 2024 | 3.5000 | 3.7400 | 3.4500 | 3.6000 | 3.6000 | 47,300 |
| Dec 4, 2024 | 3.4000 | 3.5700 | 3.3800 | 3.5300 | 3.5300 | 44,700 |
| Dec 3, 2024 | 3.3000 | 3.5500 | 3.3000 | 3.4700 | 3.4700 | 26,100 |
| Dec 2, 2024 | 3.3700 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 18,300 |
| Nov 29, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 23,000 |
| Nov 27, 2024 | 3.3350 | 3.5500 | 3.0000 | 3.4200 | 3.4200 | 69,100 |
| Nov 26, 2024 | 3.5100 | 3.5100 | 3.1300 | 3.4400 | 3.4400 | 69,000 |
| Nov 25, 2024 | 3.6000 | 3.7000 | 3.4500 | 3.6000 | 3.6000 | 96,700 |
| Nov 22, 2024 | 3.8500 | 3.8800 | 3.5100 | 3.7000 | 3.7000 | 65,500 |
| Nov 21, 2024 | 3.7400 | 3.8900 | 3.7000 | 3.8100 | 3.8100 | 78,100 |
| Nov 20, 2024 | 3.8000 | 3.8800 | 3.7550 | 3.7800 | 3.7800 | 39,700 |
| Nov 19, 2024 | 3.8000 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 41,700 |
| Nov 18, 2024 | 3.8500 | 3.9400 | 3.7600 | 3.8800 | 3.8800 | 50,700 |
| Nov 15, 2024 | 3.7500 | 3.9300 | 3.7500 | 3.8500 | 3.8500 | 13,100 |
| Nov 14, 2024 | 3.8300 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 27,400 |
| Nov 13, 2024 | 3.8500 | 4.0200 | 3.8000 | 3.8900 | 3.8900 | 39,400 |
| Nov 12, 2024 | 3.7200 | 4.0300 | 3.6500 | 3.9000 | 3.9000 | 60,700 |
| Nov 11, 2024 | 3.6450 | 3.8500 | 3.6450 | 3.8000 | 3.8000 | 19,600 |
| Nov 8, 2024 | 3.8100 | 3.8100 | 3.6600 | 3.6900 | 3.6900 | 56,600 |
| Nov 7, 2024 | 3.8000 | 4.0500 | 3.7640 | 3.9100 | 3.9100 | 68,900 |
| Nov 6, 2024 | 3.8500 | 3.9500 | 3.7200 | 3.8200 | 3.8200 | 68,600 |
| Nov 5, 2024 | 4.0000 | 4.0250 | 3.8150 | 3.9550 | 3.9550 | 48,500 |
| Nov 4, 2024 | 3.8200 | 4.0700 | 3.6800 | 3.9100 | 3.9100 | 97,000 |
| Nov 1, 2024 | 3.8200 | 3.9500 | 3.7550 | 3.8400 | 3.8400 | 71,900 |
| Oct 31, 2024 | 3.6200 | 3.9100 | 3.6200 | 3.8200 | 3.8200 | 110,100 |
| Oct 30, 2024 | 3.6100 | 3.7500 | 3.5750 | 3.6500 | 3.6500 | 27,000 |
| Oct 29, 2024 | 3.6000 | 3.7700 | 3.6000 | 3.6300 | 3.6300 | 75,200 |
| Oct 28, 2024 | 3.6000 | 3.7800 | 3.5000 | 3.7200 | 3.7200 | 54,700 |
| Oct 25, 2024 | 3.6000 | 3.7300 | 3.5600 | 3.6500 | 3.6500 | 52,300 |
| Oct 24, 2024 | 3.6000 | 3.6900 | 3.6000 | 3.6400 | 3.6400 | 23,800 |
| Oct 23, 2024 | 3.7200 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 312,000 |
| Oct 22, 2024 | 3.6900 | 3.9150 | 3.6900 | 3.8200 | 3.8200 | 58,800 |
| Oct 21, 2024 | 3.6900 | 3.8500 | 3.6900 | 3.8000 | 3.8000 | 68,200 |
| Oct 18, 2024 | 3.8000 | 4.0000 | 3.7950 | 3.8600 | 3.8600 | 88,400 |
| Oct 17, 2024 | 3.5300 | 3.8000 | 3.5200 | 3.6950 | 3.6950 | 82,200 |
| Oct 16, 2024 | 3.5800 | 3.7800 | 3.5800 | 3.7000 | 3.7000 | 63,400 |
| Oct 15, 2024 | 3.7700 | 3.7800 | 3.5400 | 3.5800 | 3.5800 | 55,500 |
| Oct 14, 2024 | 3.7500 | 3.8500 | 3.6350 | 3.7800 | 3.7800 | 105,200 |
| Oct 11, 2024 | 3.6400 | 3.7800 | 3.5600 | 3.7500 | 3.7500 | 41,600 |
| Oct 10, 2024 | 3.5000 | 3.7500 | 3.4300 | 3.6400 | 3.6400 | 54,000 |
| Oct 9, 2024 | 3.5200 | 3.6800 | 3.4550 | 3.6200 | 3.6200 | 64,800 |
| Oct 8, 2024 | 3.3400 | 3.5500 | 3.1500 | 3.5000 | 3.5000 | 151,400 |
| Oct 7, 2024 | 3.6000 | 3.7400 | 3.3100 | 3.3700 | 3.3700 | 149,600 |
| Oct 4, 2024 | 3.5900 | 3.7500 | 3.5750 | 3.7100 | 3.7100 | 75,900 |
| Oct 3, 2024 | 3.4700 | 3.9000 | 3.4300 | 3.7100 | 3.7100 | 186,700 |
| Oct 2, 2024 | 3.6700 | 3.8000 | 3.5500 | 3.7000 | 3.7000 | 196,400 |
| Oct 1, 2024 | 3.4500 | 3.7300 | 3.3300 | 3.5700 | 3.5700 | 123,200 |
| Sep 30, 2024 | 3.6900 | 3.7500 | 3.4430 | 3.6900 | 3.6900 | 330,100 |
| Sep 27, 2024 | 3.0200 | 3.5500 | 2.9800 | 3.4400 | 3.4400 | 143,400 |
| Sep 26, 2024 | 2.9000 | 3.1500 | 2.9000 | 3.1000 | 3.1000 | 111,900 |
| Sep 25, 2024 | 2.8000 | 2.9300 | 2.7730 | 2.9000 | 2.9000 | 46,500 |
| Sep 24, 2024 | 2.9100 | 2.9400 | 2.6900 | 2.7600 | 2.7600 | 82,300 |
| Sep 23, 2024 | 2.9200 | 2.9800 | 2.9100 | 2.9400 | 2.9400 | 25,000 |
| Sep 20, 2024 | 3.0000 | 3.0300 | 2.9000 | 2.9900 | 2.9900 | 63,800 |
| Sep 19, 2024 | 3.0000 | 3.1000 | 2.9100 | 3.0300 | 3.0300 | 33,600 |
| Sep 18, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 34,600 |
| Sep 17, 2024 | 3.0000 | 3.2500 | 2.9700 | 3.0700 | 3.0700 | 47,000 |
| Sep 16, 2024 | 2.9900 | 3.1000 | 2.8500 | 2.9900 | 2.9900 | 37,500 |
| Sep 13, 2024 | 2.9700 | 3.0000 | 2.8200 | 2.8800 | 2.8800 | 64,200 |
| Sep 12, 2024 | 3.0000 | 3.0250 | 2.8500 | 2.9400 | 2.9400 | 109,200 |
| Sep 11, 2024 | 3.0000 | 3.0500 | 2.9000 | 2.9700 | 2.9700 | 81,500 |
| Sep 10, 2024 | 3.0170 | 3.0350 | 2.7900 | 2.9800 | 2.9800 | 93,300 |
| Sep 9, 2024 | 2.9700 | 3.2200 | 2.9700 | 3.0300 | 3.0300 | 39,600 |
| Sep 6, 2024 | 3.1400 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 37,500 |
| Sep 5, 2024 | 2.9600 | 3.1700 | 2.8000 | 3.0500 | 3.0500 | 25,200 |
| Sep 4, 2024 | 3.0500 | 3.1800 | 2.9600 | 3.0700 | 3.0700 | 46,100 |
| Sep 3, 2024 | 2.9000 | 3.1200 | 2.8200 | 2.9700 | 2.9700 | 57,100 |
| Aug 30, 2024 | 3.0500 | 3.1100 | 2.8900 | 2.9000 | 2.9000 | 48,600 |
| Aug 29, 2024 | 3.0500 | 3.1200 | 2.8700 | 2.8800 | 2.8800 | 51,600 |
| Aug 28, 2024 | 3.0300 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 56,900 |
| Aug 27, 2024 | 3.4000 | 3.4400 | 2.9800 | 3.0300 | 3.0300 | 73,700 |
| Aug 26, 2024 | 3.5500 | 3.5900 | 3.3100 | 3.4700 | 3.4700 | 43,300 |
| Aug 23, 2024 | 3.9000 | 3.9000 | 3.2200 | 3.6000 | 3.6000 | 84,700 |
| Aug 22, 2024 | 3.7000 | 3.8300 | 3.2200 | 3.8000 | 3.8000 | 84,200 |
| Aug 21, 2024 | 3.7300 | 3.9300 | 3.5800 | 3.8000 | 3.8000 | 104,100 |
| Aug 20, 2024 | 3.6500 | 4.1000 | 3.3000 | 3.6500 | 3.6500 | 147,300 |
| Aug 19, 2024 | 3.3300 | 3.6500 | 3.3300 | 3.6000 | 3.6000 | 45,300 |
| Aug 16, 2024 | 3.2220 | 3.3700 | 3.1550 | 3.3200 | 3.3200 | 37,200 |
| Aug 15, 2024 | 3.1900 | 3.2980 | 3.0380 | 3.2200 | 3.2200 | 196,400 |
| Aug 14, 2024 | 2.9600 | 3.1400 | 2.8500 | 3.1200 | 3.1200 | 32,400 |
| Aug 13, 2024 | 2.8800 | 2.9900 | 2.7300 | 2.8500 | 2.8500 | 16,300 |
| Aug 12, 2024 | 2.8300 | 2.8900 | 2.7300 | 2.8000 | 2.8000 | 30,200 |
| Aug 9, 2024 | 2.7700 | 2.8900 | 2.7300 | 2.7700 | 2.7700 | 23,800 |
| Aug 8, 2024 | 2.7400 | 2.9800 | 2.7100 | 2.7700 | 2.7700 | 35,900 |
| Aug 7, 2024 | 2.6900 | 2.7700 | 2.6810 | 2.7400 | 2.7400 | 27,700 |
| Aug 6, 2024 | 2.7400 | 2.8000 | 2.6200 | 2.6200 | 2.6200 | 39,400 |
| Aug 5, 2024 | 2.7500 | 2.8360 | 2.6200 | 2.6300 | 2.6300 | 50,800 |
| Aug 2, 2024 | 2.8000 | 2.8600 | 2.7600 | 2.8000 | 2.8000 | 28,900 |
| Aug 1, 2024 | 2.9200 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 40,400 |
| Jul 31, 2024 | 3.1600 | 3.1900 | 2.8600 | 2.9900 | 2.9900 | 67,000 |
| Jul 30, 2024 | 2.8300 | 3.0500 | 2.8300 | 2.8500 | 2.8500 | 51,500 |
| Jul 29, 2024 | 3.0500 | 3.0700 | 2.8600 | 2.9100 | 2.9100 | 46,100 |
| Jul 26, 2024 | 3.0900 | 3.2000 | 2.9400 | 3.0000 | 3.0000 | 33,900 |
| Jul 25, 2024 | 2.9800 | 3.2000 | 2.9500 | 3.1200 | 3.1200 | 71,900 |
| Jul 24, 2024 | 3.1300 | 3.1800 | 2.8600 | 2.9400 | 2.9400 | 71,100 |
| Jul 23, 2024 | 3.2900 | 3.3800 | 3.0800 | 3.1900 | 3.1900 | 68,700 |
| Jul 22, 2024 | 3.3300 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 51,500 |
| Jul 19, 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3900 | 3.3900 | 50,900 |
| Jul 18, 2024 | 3.5800 | 3.6900 | 3.3300 | 3.3600 | 3.3600 | 63,900 |
| Jul 17, 2024 | 3.7500 | 3.7700 | 3.5400 | 3.5800 | 3.5800 | 75,800 |
| Jul 16, 2024 | 3.6700 | 3.8200 | 3.6700 | 3.7800 | 3.7800 | 77,500 |
| Jul 15, 2024 | 3.7400 | 3.8000 | 3.6500 | 3.6600 | 3.6600 | 123,100 |
| Jul 12, 2024 | 3.7300 | 3.8500 | 3.7200 | 3.8100 | 3.8100 | 98,600 |
| Jul 11, 2024 | 3.7900 | 3.8300 | 3.6400 | 3.7900 | 3.7900 | 100,800 |
| Jul 10, 2024 | 3.7000 | 3.8400 | 3.6600 | 3.7250 | 3.7250 | 270,200 |
| Jul 9, 2024 | 3.8100 | 3.9500 | 3.6600 | 3.6900 | 3.6900 | 166,200 |
| Jul 8, 2024 | 3.8400 | 3.9900 | 3.7600 | 3.8400 | 3.8400 | 565,300 |
| Jul 5, 2024 | 3.7700 | 3.9500 | 3.7100 | 3.8900 | 3.8900 | 398,700 |
| Jul 3, 2024 | 3.8900 | 3.9000 | 3.7550 | 3.8500 | 3.8500 | 217,000 |
| Jul 2, 2024 | 3.7800 | 3.8600 | 3.7200 | 3.7600 | 3.7600 | 78,200 |
| Jul 1, 2024 | 3.8700 | 3.9200 | 3.7500 | 3.7800 | 3.7800 | 145,800 |
| Jun 28, 2024 | 3.9300 | 4.0000 | 3.8650 | 3.9000 | 3.9000 | 96,700 |
| Jun 27, 2024 | 3.8400 | 4.0050 | 3.8100 | 3.9600 | 3.9600 | 164,900 |
| Jun 26, 2024 | 4.0000 | 4.0000 | 3.8300 | 3.9000 | 3.9000 | 209,700 |
| Jun 25, 2024 | 3.9400 | 3.9800 | 3.7800 | 3.9000 | 3.9000 | 144,700 |
| Jun 24, 2024 | 3.7490 | 3.9600 | 3.5400 | 3.8900 | 3.8900 | 166,600 |
| Jun 21, 2024 | 3.7600 | 3.8000 | 3.6000 | 3.7500 | 3.7500 | 155,400 |
| Jun 20, 2024 | 3.6200 | 4.3100 | 3.6000 | 3.9000 | 3.9000 | 384,300 |
| Jun 18, 2024 | 3.4100 | 3.6000 | 3.3000 | 3.5200 | 3.5200 | 447,000 |
| Jun 17, 2024 | 3.8800 | 3.8800 | 3.2400 | 3.3600 | 3.3600 | 668,000 |
| Jun 14, 2024 | 4.3600 | 4.5000 | 3.8900 | 3.9900 | 3.9900 | 911,600 |
| Jun 13, 2024 | 5.4900 | 5.4900 | 3.1900 | 4.1100 | 4.1100 | 1,889,100 |
| Jun 12, 2024 | 13.5000 | 13.6000 | 5.4700 | 5.7400 | 5.7400 | 1,468,100 |
| Jun 11, 2024 | 11.6070 | 13.9700 | 11.6070 | 13.5200 | 13.5200 | 21,500 |
| Jun 10, 2024 | 13.2500 | 13.5000 | 11.2000 | 12.3500 | 12.3500 | 24,600 |
Related Tickers
RERE ATRenew Inc.
2.7100
+9.24%
OCG Oriental Culture Holding LTD
5.82
-7.60%
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
2.7700
+2.21%
DADA Dada Nexus Limited
1.9507
-1.97%
BZUN Baozun Inc.
2.7900
-0.36%
VIPS Vipshop Holdings Limited
14.98
+2.36%
LOGC ContextLogic Inc.
7.20
-0.28%
QVCGA QVC Group Inc.
3.2450
+11.13%
TDUP ThredUp Inc.
7.74
+1.04%
9618.HK JD.com, Inc.
131.900
-1.57%