Australia markets open in 46 minutes

ZKH Group Limited (ZKH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.66-1.04 (-8.19%)
At close: 04:00PM EDT
11.16 -0.50 (-4.29%)
After hours: 05:54PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202412.7512.7511.2911.6611.6626,100
09 May 202412.5012.9912.0612.7012.7019,900
08 May 202412.5712.9412.1212.2212.2215,600
07 May 202412.5012.9912.1112.9512.9520,200
06 May 202412.0012.7312.0012.7312.7321,800
03 May 202412.3512.5711.8012.3412.3427,800
02 May 202412.2512.4111.5112.0512.0521,000
01 May 202411.9811.9811.2511.9611.9635,300
30 Apr 202411.9012.0711.5011.5011.5019,000
29 Apr 202412.6512.9511.8011.9011.9027,900
26 Apr 202412.5012.7011.5012.4312.4340,400
25 Apr 202412.0012.2411.4611.7911.7919,300
24 Apr 202412.3513.1911.8012.4612.4621,600
23 Apr 202412.8012.8011.8012.1712.1714,600
22 Apr 202412.4912.5711.2512.5712.5749,800
19 Apr 202413.1713.9811.8512.1612.1662,300
18 Apr 202413.9013.9912.6513.0313.0359,200
17 Apr 202414.3214.4813.3113.5113.5148,100
16 Apr 202414.0115.0013.6014.3214.3276,100
15 Apr 202415.1015.1013.8914.2814.2850,500
12 Apr 202416.1016.2014.6414.7814.7880,200
11 Apr 202416.8216.9115.6115.9515.9543,300
10 Apr 202417.0017.6916.2216.5416.5452,600
09 Apr 202416.5017.7016.5017.1917.1963,200
08 Apr 202415.4016.8415.4016.3916.3968,100
05 Apr 202416.0016.5015.4516.1616.1652,500
04 Apr 202416.7516.8915.5015.8515.8550,900
03 Apr 202416.3218.4815.8916.4016.40113,600
02 Apr 202415.9516.1815.1116.1016.1020,400
01 Apr 202416.1117.0515.2415.7515.7550,100
28 Mar 202416.7017.1015.9016.0416.0410,500
27 Mar 202418.0018.4016.1516.7016.7088,300
26 Mar 202418.1019.5017.8018.2318.2377,900
25 Mar 202419.1119.9518.0719.1419.1448,200
22 Mar 202420.0720.0718.2519.2619.2623,200
21 Mar 202418.3119.8818.1019.5119.5198,300
20 Mar 202418.4518.9817.7018.3118.3159,000
19 Mar 202418.9019.0417.5118.1518.1521,600
18 Mar 202418.8219.9418.2419.2519.2554,200
15 Mar 202419.4019.5017.9518.5818.5845,500
14 Mar 202418.6018.7417.7018.7418.7471,000
13 Mar 202419.4719.9018.0218.1918.1929,700
12 Mar 202417.9919.5017.3219.5019.5053,700
11 Mar 202419.6619.6616.7517.1017.10103,800
08 Mar 202419.5019.7417.5017.6117.6140,000
07 Mar 202418.6019.8917.8518.9818.98103,800
06 Mar 202418.4619.1117.5117.7817.7850,400
05 Mar 202419.2019.4718.0918.5018.5060,500
04 Mar 202419.5019.7818.4919.0019.0040,800
01 Mar 202420.2020.7819.2019.6419.6471,100
29 Feb 202420.0021.1119.4020.2720.2776,600
28 Feb 202418.4919.7918.4919.7919.7955,200
27 Feb 202419.2719.6718.6419.3419.3440,000
26 Feb 202420.8520.8518.4719.2019.2042,700
23 Feb 202418.2419.6917.6719.1319.1354,100
22 Feb 202419.8519.8518.0018.3918.3982,800
21 Feb 202417.5019.1517.2018.9018.9053,400
20 Feb 202418.5819.1717.1817.8717.8711,700
16 Feb 202420.0020.8919.0519.1519.1537,100
15 Feb 202417.2521.9117.2520.5220.52101,900
14 Feb 202418.0018.6316.8918.0918.0990,100
13 Feb 202417.8418.2817.3017.6517.6548,200
12 Feb 202417.8018.3916.8018.1518.1559,800
09 Feb 202418.0018.3315.8116.9916.9942,500
08 Feb 202417.1318.0016.2617.7517.7545,200
07 Feb 202417.3018.2816.3817.0517.05101,900
06 Feb 202418.0019.1016.6817.6117.6159,700
05 Feb 202418.5018.8016.7417.5917.5959,200
02 Feb 202417.2018.2417.1817.8617.8641,900
01 Feb 202417.0018.0016.3517.3917.39100,200
31 Jan 202417.2919.5417.0617.0617.0639,600
30 Jan 202417.7519.2717.2918.1218.1263,400
29 Jan 202417.1018.0117.0917.7517.7531,100
26 Jan 202418.2819.2117.1017.1517.1566,900
25 Jan 202418.9619.8418.0119.0419.0441,300
24 Jan 202416.6918.8416.3318.5218.52104,300
23 Jan 202416.3517.0016.1116.8116.8139,100
22 Jan 202416.0016.6915.8016.2016.2046,800
19 Jan 202416.5016.5415.6216.1016.1037,800
18 Jan 202416.6416.8515.8116.7316.7347,500
17 Jan 202416.0017.0016.0016.9316.9336,000
16 Jan 202416.3016.7415.2815.9515.9548,000
12 Jan 202418.3719.9316.2516.4016.4094,100
11 Jan 202419.6520.8018.9019.3319.3353,500
10 Jan 202417.0020.9417.0019.1219.1259,400
09 Jan 202415.7117.2415.7117.1717.1754,000
08 Jan 202415.6515.8915.4615.6915.6935,600
05 Jan 202415.9116.1115.3015.5815.58142,900
04 Jan 202415.5215.9215.5215.8815.8853,700
03 Jan 202416.8616.9515.3315.5015.50129,600
02 Jan 202416.2016.3515.5215.8015.8066,300
29 Dec 202316.2916.4316.1716.3116.3140,200
28 Dec 202315.9016.3015.9016.1216.1242,900
27 Dec 202316.0116.1215.8515.9015.9053,200
26 Dec 202315.6216.1615.6215.9515.9526,100
22 Dec 202315.6015.8015.5015.5615.565,000
21 Dec 202315.5515.6915.5015.6315.6311,600
20 Dec 202315.5015.7915.5015.6815.687,600
19 Dec 202315.6115.9915.3115.5015.50126,600
18 Dec 202315.9016.0115.2515.5015.50131,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...