Free Trial

ZKH Group (ZKH) Stock Chart & Stock Price History

ZKH Group logo
$3.82
+0.17 (+4.66%)
(As of 10/31/2024 ET)

ZKH Group Stock Price Performance

5 Day
Performance
+4.66%
1 Month
Performance
+3.52%
3 Month
Performance
+27.76%
6 Month
Performance
-66.78%
Year-To-Date
Performance
-76.58%
Receive ZKH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZKH Group and its competitors with MarketBeat's FREE daily newsletter

ZKH Stock Chart for Thursday, October, 31, 2024

ZKH Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$3.65$3.82
+4.66%
$3.91$3.62110,089 shs$488.56 million
10/30/2024$3.65$3.65$3.75$3.5826,856 shs$466.82 million
10/29/2024$3.72$3.65
-1.88%
$3.76$3.6375,217 shs$466.80 million
10/28/2024$3.65$3.72
+1.92%
$3.78$3.5054,653 shs$475.75 million
10/25/2024$3.64$3.65
+0.27%
$3.73$3.5652,301 shs$466.80 million
10/24/2024$3.70$3.64
-1.62%
$3.69$3.6023,799 shs$465.52 million
10/23/2024$3.82$3.70
-3.14%
$3.80$3.61311,995 shs$473.21 million
10/22/2024$3.80$3.82
+0.53%
$3.91$3.6958,756 shs$488.56 million
10/21/2024$3.86$3.80
-1.55%
$3.85$3.6968,195 shs$485.98 million
10/18/2024$3.69$3.86
+4.61%
$4.00$3.8088,444 shs$493.68 million
10/17/2024$3.70$3.69
-0.27%
$3.80$3.5282,220 shs$471.91 million
10/16/2024$3.58$3.70
+3.35%
$3.78$3.5863,394 shs$473.19 million
10/15/2024$3.78$3.58
-5.29%
$3.78$3.5455,449 shs$457.86 million
10/14/2024$3.75$3.78
+0.80%
$3.85$3.63105,204 shs$483.44 million
10/11/2024$3.65$3.75
+2.74%
$3.78$3.5641,641 shs$479.61 million
10/10/2024$3.61$3.65
+1.25%
$3.75$3.4354,016 shs$466.80 million
10/09/2024$3.50$3.61
+3.00%
$3.68$3.4664,475 shs$461.04 million
10/08/2024$3.37$3.50
+3.86%
$3.55$3.15151,438 shs$447.62 million
10/07/2024$3.71$3.37
-9.16%
$3.74$3.31148,540 shs$431.01 million
10/04/2024$3.71$3.71$3.75$3.5875,871 shs$474.47 million
10/03/2024$3.70$3.71
+0.27%
$3.90$3.43186,741 shs$474.47 million
10/02/2024$3.57$3.70
+3.64%
$3.80$3.55196,433 shs$473.19 million
10/01/2024$3.69$3.57
-3.25%
$3.73$3.33123,179 shs$456.57 million
09/30/2024$3.44$3.69
+7.27%
$3.75$3.44329,261 shs$471.91 million
09/27/2024$3.10$3.44
+10.97%
$3.55$2.98143,279 shs$439.94 million
09/26/2024$2.90$3.10
+6.90%
$3.15$2.90111,854 shs$396.46 million
09/25/2024$2.76$2.90
+5.07%
$2.93$2.7746,514 shs$370.88 million
09/24/2024$2.94$2.76
-6.12%
$2.94$2.6982,162 shs$352.99 million
09/23/2024$2.99$2.94
-1.67%
$2.98$2.9124,969 shs$376.01 million
09/20/2024$3.03$2.99
-1.32%
$3.03$2.9063,841 shs$382.41 million
09/19/2024$2.99$3.03
+1.34%
$3.10$2.9133,644 shs$387.51 million
09/18/2024$3.07$2.99
-2.61%
$3.00$2.9034,638 shs$382.39 million
09/17/2024$2.99$3.07
+2.68%
$3.25$2.9746,979 shs$392.64 million
09/16/2024$2.88$2.99
+3.82%
$3.10$2.8537,452 shs$382.41 million
09/13/2024$2.94$2.88
-2.04%
$3.00$2.8264,162 shs$368.32 million
09/12/2024$2.97$2.94
-1.01%
$3.03$2.85109,225 shs$376.01 million
09/11/2024$2.98$2.97
-0.34%
$3.05$2.9081,503 shs$379.85 million
09/10/2024$3.03$2.98
-1.65%
$3.04$2.7993,328 shs$381.11 million
09/09/2024$3.00$3.03
+1.00%
$3.22$2.9739,554 shs$387.51 million
09/06/2024$3.05$3.00
-1.64%
$3.19$2.9637,481 shs$383.69 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/05/2024$3.07$3.05
-0.65%
$3.17$2.8025,193 shs$390.06 million
09/04/2024$2.97$3.07
+3.37%
$3.18$2.9646,019 shs$392.62 million
09/03/2024$2.90$2.97
+2.41%
$3.12$2.8257,076 shs$379.83 million
09/02/2024$2.90$2.90$3.11$2.8948,500 shs$370.88 million
08/30/2024$2.88$2.90
+0.69%
$3.11$2.8948,587 shs$370.88 million
08/29/2024$3.00$2.88
-4.00%
$3.12$2.8750,589 shs$368.32 million
08/28/2024$3.03$3.00
-0.99%
$3.19$3.0056,905 shs$383.67 million
08/27/2024$3.41$3.03
-11.14%
$3.44$2.9873,437 shs$387.51 million
08/26/2024$3.60$3.41
-5.28%
$3.55$3.3643,294 shs$436.11 million
08/23/2024$3.70$3.52
-4.86%
$3.80$3.2284,708 shs$450.19 million
08/22/2024$3.80$3.70
-2.63%
$3.75$3.2583,787 shs$473.19 million
08/21/2024$3.65$3.80
+4.11%
$3.93$3.58104,093 shs$485.98 million
08/20/2024$3.60$3.65
+1.39%
$4.10$3.30147,256 shs$466.80 million
08/19/2024$3.32$3.60
+8.43%
$3.65$3.3343,249 shs$460.42 million
08/16/2024$3.19$3.32
+4.08%
$3.37$3.1537,176 shs$424.60 million
08/15/2024$3.05$3.19
+4.59%
$3.30$3.04196,383 shs$407.99 million
08/14/2024$2.85$3.05
+7.02%
$3.12$2.8932,128 shs$390.08 million
08/13/2024$2.75$2.85
+3.64%
$2.99$2.7316,175 shs$364.49 million
08/12/2024$2.77$2.75
-0.72%
$2.85$2.7330,239 shs$351.70 million
08/09/2024$2.77$2.77$2.89$2.7323,751 shs$354.26 million
08/08/2024$2.75$2.77
+0.73%
$2.98$2.7135,852 shs$354.26 million
08/07/2024$2.62$2.75
+4.96%
$2.77$2.6827,652 shs$351.71 million
08/06/2024$2.63$2.62
-0.38%
$2.80$2.6239,444 shs$335.09 million
08/05/2024$2.80$2.63
-6.07%
$2.84$2.6250,752 shs$336.36 million
08/02/2024$2.83$2.80
-1.06%
$2.86$2.7628,896 shs$358.09 million
08/01/2024$2.99$2.83
-5.35%
$2.98$2.8340,393 shs$361.93 million
07/31/2024$2.85$2.99
+4.91%
$3.19$2.8667,033 shs$382.41 million
07/30/2024$2.91$2.85
-2.06%
$3.05$2.8351,456 shs$364.49 million


This page (NYSE:ZKH) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners