NYSE - Delayed Quote USD

ZKH Group Limited (ZKH)

3.1200
+0.0400
+(1.30%)
At close: June 13 at 3:59:50 PM EDT
3.0100
-0.11
(-3.53%)
After hours: June 13 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.22003.22002.96003.12003.120029,600
Jun 12, 20253.04003.15002.91003.08003.080017,800
Jun 11, 20253.08003.18002.75003.16003.160032,600
Jun 10, 20252.95003.16002.88003.11003.110021,000
Jun 9, 20252.98003.07002.83003.04003.040013,700
Jun 6, 20252.94503.08002.84003.07003.070020,600
Jun 5, 20252.90003.03002.76003.03003.030027,800
Jun 4, 20252.94002.96002.76002.95002.950012,700
Jun 3, 20252.95003.05002.87702.97002.970015,500
Jun 2, 20252.81002.96002.63002.96002.96007,600
May 30, 20252.90002.98002.60002.83002.830027,900
May 29, 20253.13003.13002.75002.92002.920086,200
May 28, 20253.13003.13002.80003.05003.050022,400
May 27, 20252.95003.13002.71503.13003.130027,100
May 23, 20252.97002.99002.50002.86002.860047,800
May 22, 20253.06003.15802.81003.09503.095039,300
May 21, 20253.01003.05002.98103.03003.03005,400
May 20, 20253.12003.12002.98002.98002.980023,200
May 19, 20253.10003.10003.01003.08003.08001,700
May 16, 20253.00003.01002.84003.00003.000011,400
May 15, 20252.88003.00002.88003.00003.000027,900
May 14, 20252.83002.95502.83002.95002.950010,600
May 13, 20252.98802.98802.81002.82002.82007,800
May 12, 20252.79002.99002.78502.94002.940023,500
May 9, 20252.75002.77002.65002.75002.750016,600
May 8, 20252.76002.76002.63002.75002.750011,600
May 7, 20252.73002.75102.63002.75002.75006,700
May 6, 20252.65002.78002.60002.75002.750010,100
May 5, 20252.81002.82002.61002.76002.760017,600
May 2, 20252.76002.82002.70002.82002.820026,500
May 1, 20252.78702.81002.70002.80102.801023,700
Apr 30, 20252.72002.84002.55002.82002.820024,900
Apr 29, 20252.76002.91002.70002.77002.770017,100
Apr 28, 20252.85002.85202.68002.76002.760023,800
Apr 25, 20252.87002.94002.87002.88002.88003,000
Apr 24, 20252.72002.87002.71502.86002.86005,800
Apr 23, 20252.68002.78002.68002.70002.700015,400
Apr 22, 20252.78002.87002.67002.67002.670017,200
Apr 21, 20252.83002.85002.66002.70502.705035,300
Apr 17, 20252.90002.92002.86502.92002.920054,200
Apr 16, 20252.97002.97002.88202.92002.920014,800
Apr 15, 20252.98003.02002.95003.00003.000063,100
Apr 14, 20252.90003.08002.90002.98502.985098,800
Apr 11, 20252.93402.98002.89002.96002.960084,300
Apr 10, 20253.06003.08002.86002.93002.930028,900
Apr 9, 20253.02103.34003.00003.08003.080095,000
Apr 8, 20253.26303.43003.15003.32003.320027,500
Apr 7, 20253.19003.39003.10003.27003.270051,600
Apr 4, 20253.27203.47003.14003.33503.335051,900
Apr 3, 20253.38003.53003.35003.48103.481026,200
Apr 2, 20253.48003.60003.43503.53003.530020,800
Apr 1, 20253.40003.51003.34503.51003.510044,500
Mar 31, 20253.25003.45003.16003.35003.350046,500
Mar 28, 20253.49003.51003.26003.29003.290054,700
Mar 27, 20253.40003.52003.38503.51003.5100106,400
Mar 26, 20253.45003.65003.31003.47003.470054,600
Mar 25, 20253.34003.48003.34003.46003.460043,400
Mar 24, 20253.42003.44003.24003.43003.430041,100
Mar 21, 20253.46003.50003.24003.24003.2400147,400
Mar 20, 20253.51003.54503.38003.45003.4500100,900
Mar 19, 20253.61003.70003.60003.64003.640011,800
Mar 18, 20253.61603.86003.54003.62003.620053,600
Mar 17, 20253.56003.71503.56003.61003.610056,900
Mar 14, 20253.75003.75003.54003.67003.670059,900
Mar 13, 20253.64003.74003.51003.70003.700014,800
Mar 12, 20253.57003.75003.55003.67003.670019,100
Mar 11, 20253.50003.72003.50003.63003.630041,600
Mar 10, 20253.67003.72003.52003.66003.660032,800
Mar 7, 20253.69003.74003.54003.70003.700069,400
Mar 6, 20253.69003.74003.51003.69003.690021,400
Mar 5, 20253.63003.75003.51003.65003.650043,700
Mar 4, 20253.53003.63503.51003.55003.550012,700
Mar 3, 20253.48003.60003.44503.46003.460014,700
Feb 28, 20253.50003.66003.46003.52003.520025,800
Feb 27, 20253.50003.66003.50003.59003.590024,300
Feb 26, 20253.57003.66003.51003.58003.580016,200
Feb 25, 20253.42003.61503.33003.52003.520064,100
Feb 24, 20253.58003.61003.19003.49003.4900116,300
Feb 21, 20253.61003.78003.51003.51003.510081,100
Feb 20, 20253.56003.88003.54003.60003.600073,100
Feb 19, 20253.59003.84003.53003.59003.590066,400
Feb 18, 20253.55003.64003.51003.54003.540056,600
Feb 14, 20253.40003.63003.40003.49003.4900106,400
Feb 13, 20253.60003.60003.30003.41003.4100130,400
Feb 12, 20253.52003.65003.50003.53003.530027,100
Feb 11, 20253.57003.67003.52003.53003.530064,800
Feb 10, 20253.65003.65503.52003.57003.570046,700
Feb 7, 20253.55703.72003.55703.61003.610024,000
Feb 6, 20253.57003.75003.47503.70003.700024,600
Feb 5, 20253.62503.69003.52003.55003.550029,500
Feb 4, 20253.50003.70003.50003.58003.580028,900
Feb 3, 20253.59003.65003.50003.50003.500040,600
Jan 31, 20253.59003.68503.49503.58003.580051,700
Jan 30, 20253.53003.70003.51003.57003.570014,500
Jan 29, 20253.54003.62003.51003.53003.530041,600
Jan 28, 20253.56003.64003.54003.54003.540014,300
Jan 27, 20253.60003.79003.51003.59003.590058,500
Jan 24, 20253.70003.73003.60003.61003.610041,800
Jan 23, 20253.65003.74003.60003.64003.640025,800
Jan 22, 20253.60003.69003.52003.56003.560033,200
Jan 21, 20253.51003.69003.51003.59003.590043,000
Jan 17, 20253.53003.75003.51003.63003.630040,000
Jan 16, 20253.67003.85003.51003.51003.510032,600
Jan 15, 20253.58003.90003.50003.51003.510078,000
Jan 14, 20253.63003.66003.51003.60003.600017,500
Jan 13, 20253.52003.70003.50003.51003.510040,100
Jan 10, 20253.45503.62003.45503.54003.54008,700
Jan 8, 20253.46003.65003.42003.56003.560016,700
Jan 7, 20253.63503.77003.54003.54003.540026,300
Jan 6, 20253.59003.72503.46003.64003.640029,400
Jan 3, 20253.55203.65003.50003.64003.640031,900
Jan 2, 20253.41003.66003.41003.47003.470016,700
Dec 31, 20243.49503.68003.46003.51003.510025,800
Dec 30, 20243.35003.70003.35003.56003.560048,800
Dec 27, 20243.29303.47003.22003.35003.350035,900
Dec 26, 20243.37003.46003.25003.30003.300027,000
Dec 24, 20243.41003.58003.34003.34003.340032,300
Dec 23, 20243.58003.73503.34003.41003.410068,600
Dec 20, 20243.50004.03003.43003.70003.7000174,800
Dec 19, 20243.46003.60003.46003.47003.47008,900
Dec 18, 20243.42103.60003.42103.53003.530011,100
Dec 17, 20243.56003.74803.44903.48003.480024,400
Dec 16, 20243.45003.70003.36503.56003.560019,300
Dec 13, 20243.49003.51003.42003.42003.420024,000
Dec 12, 20243.59003.63403.50003.52003.52007,700
Dec 11, 20243.64003.74503.41203.59003.590046,100
Dec 10, 20243.70003.70003.54403.65003.65005,300
Dec 9, 20243.75003.87003.64003.70003.7000128,900
Dec 6, 20243.51503.76003.51503.64003.640016,600
Dec 5, 20243.50003.74003.45003.60003.600047,300
Dec 4, 20243.40003.57003.38003.53003.530044,700
Dec 3, 20243.30003.55003.30003.47003.470026,100
Dec 2, 20243.37003.50003.33003.44003.440018,300
Nov 29, 20243.40003.40003.33003.34003.340023,000
Nov 27, 20243.33503.55003.00003.42003.420069,100
Nov 26, 20243.51003.51003.13003.44003.440069,000
Nov 25, 20243.60003.70003.45003.60003.600096,700
Nov 22, 20243.85003.88003.51003.70003.700065,500
Nov 21, 20243.74003.89003.70003.81003.810078,100
Nov 20, 20243.80003.88003.75503.78003.780039,700
Nov 19, 20243.80003.90003.77003.85003.850041,700
Nov 18, 20243.85003.94003.76003.88003.880050,700
Nov 15, 20243.75003.93003.75003.85003.850013,100
Nov 14, 20243.83003.89003.75003.80003.800027,400
Nov 13, 20243.85004.02003.80003.89003.890039,400
Nov 12, 20243.72004.03003.65003.90003.900060,700
Nov 11, 20243.64503.85003.64503.80003.800019,600
Nov 8, 20243.81003.81003.66003.69003.690056,600
Nov 7, 20243.80004.05003.76403.91003.910068,900
Nov 6, 20243.85003.95003.72003.82003.820068,600
Nov 5, 20244.00004.02503.81503.95503.955048,500
Nov 4, 20243.82004.07003.68003.91003.910097,000
Nov 1, 20243.82003.95003.75503.84003.840071,900
Oct 31, 20243.62003.91003.62003.82003.8200110,100
Oct 30, 20243.61003.75003.57503.65003.650027,000
Oct 29, 20243.60003.77003.60003.63003.630075,200
Oct 28, 20243.60003.78003.50003.72003.720054,700
Oct 25, 20243.60003.73003.56003.65003.650052,300
Oct 24, 20243.60003.69003.60003.64003.640023,800
Oct 23, 20243.72003.80003.61003.70003.7000312,000
Oct 22, 20243.69003.91503.69003.82003.820058,800
Oct 21, 20243.69003.85003.69003.80003.800068,200
Oct 18, 20243.80004.00003.79503.86003.860088,400
Oct 17, 20243.53003.80003.52003.69503.695082,200
Oct 16, 20243.58003.78003.58003.70003.700063,400
Oct 15, 20243.77003.78003.54003.58003.580055,500
Oct 14, 20243.75003.85003.63503.78003.7800105,200
Oct 11, 20243.64003.78003.56003.75003.750041,600
Oct 10, 20243.50003.75003.43003.64003.640054,000
Oct 9, 20243.52003.68003.45503.62003.620064,800
Oct 8, 20243.34003.55003.15003.50003.5000151,400
Oct 7, 20243.60003.74003.31003.37003.3700149,600
Oct 4, 20243.59003.75003.57503.71003.710075,900
Oct 3, 20243.47003.90003.43003.71003.7100186,700
Oct 2, 20243.67003.80003.55003.70003.7000196,400
Oct 1, 20243.45003.73003.33003.57003.5700123,200
Sep 30, 20243.69003.75003.44303.69003.6900330,100
Sep 27, 20243.02003.55002.98003.44003.4400143,400
Sep 26, 20242.90003.15002.90003.10003.1000111,900
Sep 25, 20242.80002.93002.77302.90002.900046,500
Sep 24, 20242.91002.94002.69002.76002.760082,300
Sep 23, 20242.92002.98002.91002.94002.940025,000
Sep 20, 20243.00003.03002.90002.99002.990063,800
Sep 19, 20243.00003.10002.91003.03003.030033,600
Sep 18, 20243.00003.00002.90002.99002.990034,600
Sep 17, 20243.00003.25002.97003.07003.070047,000
Sep 16, 20242.99003.10002.85002.99002.990037,500
Sep 13, 20242.97003.00002.82002.88002.880064,200
Sep 12, 20243.00003.02502.85002.94002.9400109,200
Sep 11, 20243.00003.05002.90002.97002.970081,500
Sep 10, 20243.01703.03502.79002.98002.980093,300
Sep 9, 20242.97003.22002.97003.03003.030039,600
Sep 6, 20243.14003.19002.96003.00003.000037,500
Sep 5, 20242.96003.17002.80003.05003.050025,200
Sep 4, 20243.05003.18002.96003.07003.070046,100
Sep 3, 20242.90003.12002.82002.97002.970057,100
Aug 30, 20243.05003.11002.89002.90002.900048,600
Aug 29, 20243.05003.12002.87002.88002.880051,600
Aug 28, 20243.03003.19003.00003.00003.000056,900
Aug 27, 20243.40003.44002.98003.03003.030073,700
Aug 26, 20243.55003.59003.31003.47003.470043,300
Aug 23, 20243.90003.90003.22003.60003.600084,700
Aug 22, 20243.70003.83003.22003.80003.800084,200
Aug 21, 20243.73003.93003.58003.80003.8000104,100
Aug 20, 20243.65004.10003.30003.65003.6500147,300
Aug 19, 20243.33003.65003.33003.60003.600045,300
Aug 16, 20243.22203.37003.15503.32003.320037,200
Aug 15, 20243.19003.29803.03803.22003.2200196,400
Aug 14, 20242.96003.14002.85003.12003.120032,400
Aug 13, 20242.88002.99002.73002.85002.850016,300
Aug 12, 20242.83002.89002.73002.80002.800030,200
Aug 9, 20242.77002.89002.73002.77002.770023,800
Aug 8, 20242.74002.98002.71002.77002.770035,900
Aug 7, 20242.69002.77002.68102.74002.740027,700
Aug 6, 20242.74002.80002.62002.62002.620039,400
Aug 5, 20242.75002.83602.62002.63002.630050,800
Aug 2, 20242.80002.86002.76002.80002.800028,900
Aug 1, 20242.92002.98002.83002.83002.830040,400
Jul 31, 20243.16003.19002.86002.99002.990067,000
Jul 30, 20242.83003.05002.83002.85002.850051,500
Jul 29, 20243.05003.07002.86002.91002.910046,100
Jul 26, 20243.09003.20002.94003.00003.000033,900
Jul 25, 20242.98003.20002.95003.12003.120071,900
Jul 24, 20243.13003.18002.86002.94002.940071,100
Jul 23, 20243.29003.38003.08003.19003.190068,700
Jul 22, 20243.33003.41003.29003.35003.350051,500
Jul 19, 20243.50003.50003.30003.39003.390050,900
Jul 18, 20243.58003.69003.33003.36003.360063,900
Jul 17, 20243.75003.77003.54003.58003.580075,800
Jul 16, 20243.67003.82003.67003.78003.780077,500
Jul 15, 20243.74003.80003.65003.66003.6600123,100
Jul 12, 20243.73003.85003.72003.81003.810098,600
Jul 11, 20243.79003.83003.64003.79003.7900100,800
Jul 10, 20243.70003.84003.66003.72503.7250270,200
Jul 9, 20243.81003.95003.66003.69003.6900166,200
Jul 8, 20243.84003.99003.76003.84003.8400565,300
Jul 5, 20243.77003.95003.71003.89003.8900398,700
Jul 3, 20243.89003.90003.75503.85003.8500217,000
Jul 2, 20243.78003.86003.72003.76003.760078,200
Jul 1, 20243.87003.92003.75003.78003.7800145,800
Jun 28, 20243.93004.00003.86503.90003.900096,700
Jun 27, 20243.84004.00503.81003.96003.9600164,900
Jun 26, 20244.00004.00003.83003.90003.9000209,700
Jun 25, 20243.94003.98003.78003.90003.9000144,700
Jun 24, 20243.74903.96003.54003.89003.8900166,600
Jun 21, 20243.76003.80003.60003.75003.7500155,400
Jun 20, 20243.62004.31003.60003.90003.9000384,300
Jun 18, 20243.41003.60003.30003.52003.5200447,000
Jun 17, 20243.88003.88003.24003.36003.3600668,000
Jun 14, 20244.36004.50003.89003.99003.9900911,600

Related Tickers

HOUR Hour Loop, Inc.
1.2340
-5.08%
 
LOGC ContextLogic Inc.
8.17
-3.66%
 
ETSY Etsy, Inc.
55.99
-5.57%
 
NEGG Newegg Commerce, Inc.
9.36
-10.17%
 
W Wayfair Inc.
46.10
-2.12%
 
9988.HK Alibaba Group Holding Limited
112.000
-2.27%
 
JD JD.com, Inc.
32.76
-2.53%
 
PDD PDD Holdings Inc.
100.58
-2.76%
 
BABA Alibaba Group Holding Limited
112.87
-3.22%
 
CHWY Chewy, Inc.
41.67
+1.12%