Free Trial

ZKH Group (ZKH) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free ZKH Stock Alerts
$9.46
+0.36 (+3.96%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

ZKH Group Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
-20.90%
3 Month
Performance
-51.83%
Year-To-Date
Performance
-42.00%
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

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

ZKH Stock Chart for Saturday, June, 1, 2024

ZKH Chart by TradingView

ZKH Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.10$9.46
+3.96%		$9.49$9.0824,152 shs$1.21 billion
05/30/2024$8.78$9.10
+3.64%		$9.48$8.7320,629 shs$1.16 billion
05/29/2024$8.91$8.78
-1.46%		$9.20$8.7020,928 shs$1.12 billion
05/28/2024$9.29$8.91
-4.09%		$9.55$8.7516,755 shs$1.14 billion
05/27/2024$9.29$9.29
+0.05%		$10.30$9.2918,400 shs$1.19 billion
05/24/2024$9.90$9.47
-4.34%		$10.00$9.2918,412 shs$1.21 billion
05/23/2024$10.09$9.90
-1.88%		$10.01$9.3812,976 shs$1.27 billion
05/22/2024$10.67$10.09
-5.44%		$11.10$10.0115,017 shs$1.29 billion
05/21/2024$11.34$10.67
-5.91%		$11.75$9.8219,712 shs$1.36 billion
05/20/2024$11.37$11.34
-0.26%		$11.62$11.0025,671 shs$1.45 billion
05/17/2024$11.97$11.37
-5.01%		$12.35$11.0020,892 shs$1.45 billion
05/16/2024$11.80$11.97
+1.44%		$12.18$11.8518,649 shs$1.53 billion
05/15/2024$11.95$11.80
-1.26%		$12.20$11.3040,213 shs$1.51 billion
05/14/2024$12.21$11.95
-2.13%		$12.29$11.5624,949 shs$1.53 billion
05/13/2024$11.66$12.21
+4.72%		$12.48$11.4131,980 shs$1.56 billion
05/10/2024$12.70$11.66
-8.19%		$12.75$11.2926,110 shs$1.49 billion
05/09/2024$12.22$12.70
+3.93%		$12.99$12.0619,897 shs$1.62 billion
05/08/2024$12.95$12.22
-5.64%		$12.94$12.1215,641 shs$1.56 billion
05/07/2024$12.73$12.95
+1.73%		$12.99$12.1120,153 shs$1.66 billion
05/06/2024$12.34$12.73
+3.16%		$12.73$12.0021,801 shs$1.63 billion
05/03/2024$12.05$12.34
+2.41%		$12.57$11.8027,839 shs$1.58 billion
05/02/2024$11.96$12.05
+0.75%		$12.41$11.5121,040 shs$1.54 billion
05/01/2024$11.50$11.96
+4.00%		$11.98$11.2535,252 shs$1.53 billion
04/30/2024$12.25$11.50
-6.12%		$12.07$11.5018,987 shs$1.47 billion
04/29/2024$12.43$12.25
-1.45%		$12.81$11.8227,864 shs$1.57 billion
04/26/2024$11.79$12.43
+5.43%		$12.70$11.5040,429 shs$1.58 billion
04/25/2024$12.46$11.79
-5.38%		$12.24$11.4619,326 shs$1.50 billion
04/24/2024$12.17$12.46
+2.38%		$12.97$11.8021,443 shs$1.59 billion
04/23/2024$12.57$12.17
-3.18%		$12.80$11.8014,592 shs$1.55 billion
04/22/2024$12.16$12.57
+3.37%		$12.57$11.2549,833 shs$1.60 billion
04/19/2024$12.77$12.16
-4.78%		$13.98$11.8562,293 shs$1.55 billion
04/18/2024$13.51$12.77
-5.48%		$13.96$12.7559,141 shs$1.63 billion
04/17/2024$14.07$13.51
-3.98%		$14.48$13.3148,084 shs$1.72 billion
04/16/2024$14.28$14.07
-1.47%		$15.00$13.6075,944 shs$1.79 billion
04/15/2024$14.78$14.28
-3.38%		$15.10$13.8950,473 shs$1.82 billion
04/12/2024$15.95$14.66
-8.09%		$15.99$14.6479,960 shs$1.87 billion
04/11/2024$16.54$15.95
-3.57%		$16.91$15.6143,308 shs$2.03 billion
04/10/2024$17.19$16.54
-3.78%		$17.69$16.2252,609 shs$2.11 billion
04/09/2024$16.39$17.19
+4.88%		$17.70$16.5063,234 shs$2.19 billion
04/08/2024$16.16$16.39
+1.42%		$16.84$15.4068,055 shs$2.09 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$15.85$16.16
+1.96%		$16.50$15.4552,526 shs$2.06 billion
04/04/2024$16.40$15.85
-3.35%		$16.89$15.5050,894 shs$2.02 billion
04/03/2024$16.10$16.40
+1.86%		$18.48$15.89113,634 shs$2.09 billion
04/02/2024$15.75$16.10
+2.22%		$16.18$15.1120,363 shs$2.05 billion
04/01/2024$16.04$15.75
-1.81%		$17.05$15.2450,066 shs$2.01 billion
03/29/2024$16.04$16.04$17.10$15.9010,530 shs$2.04 billion
03/28/2024$16.70$16.04
-3.95%		$17.10$15.9010,530 shs$2.04 billion
03/27/2024$18.23$16.70
-8.39%		$18.40$16.1588,250 shs$2.13 billion
03/26/2024$19.10$18.23
-4.55%		$19.50$17.8077,916 shs$2.32 billion
03/25/2024$19.26$19.10
-0.83%		$19.75$18.0748,184 shs$2.43 billion
03/22/2024$19.51$19.26
-1.28%		$20.07$18.2523,155 shs$2.45 billion
03/21/2024$18.31$19.51
+6.55%		$19.88$18.1098,286 shs$2.49 billion
03/20/2024$18.15$18.31
+0.88%		$18.98$17.7058,529 shs$2.33 billion
03/19/2024$19.25$18.15
-5.71%		$19.04$17.5121,645 shs$2.31 billion
03/18/2024$18.58$19.25
+3.61%		$19.94$18.2453,651 shs$2.45 billion
03/15/2024$18.74$18.58
-0.85%		$19.50$17.9545,489 shs$2.37 billion
03/14/2024$18.19$18.74
+3.02%		$18.74$17.7071,012 shs$2.39 billion
03/13/2024$19.50$18.19
-6.72%		$19.90$18.0229,649 shs$2.32 billion
03/12/2024$17.10$19.50
+14.04%		$19.50$17.3253,674 shs$2.49 billion
03/11/2024$17.61$17.10
-2.90%		$19.66$16.75103,837 shs$2.18 billion
03/08/2024$18.85$17.61
-6.58%		$19.74$17.5039,951 shs$2.24 billion
03/07/2024$17.78$18.85
+6.02%		$19.74$17.85103,365 shs$2.40 billion
03/06/2024$18.50$17.78
-3.89%		$19.11$17.5150,425 shs$2.27 billion
03/05/2024$19.00$18.50
-2.63%		$19.47$18.0960,474 shs$2.36 billion
03/04/2024$19.64$19.00
-3.26%		$19.78$18.4940,819 shs$2.42 billion
03/01/2024$20.27$19.64
-3.11%		$20.78$19.2071,106 shs$2.50 billion
02/29/2024$19.79$20.27
+2.43%		$21.11$19.4076,588 shs$2.58 billion

Related Companies:
This page (NYSE:ZKH) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings