NYSE:ZKH | Historical Stock Price | ZKH Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.06$3.29$5.24$8.37$13.34$21.282023-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.997,171
2026-09-03———$2.9113,690
2026-09-02———$2.93657
2026-09-01———$2.8617,866
2026-08-31———$2.9420,664
2026-08-28———$2.932,949
2026-08-27$2.96$2.9677,100$2.904,818
2026-08-26$2.91$2.91264,500$2.9027,426
2026-08-25$2.96$2.96277,800$2.9223,170
2026-08-24$3.03$3.03695,900$2.6428,492
2026-08-21$2.90$2.905,120,000$2.9848,429
2026-08-20$2.90$2.90102,500$2.901,971
2026-08-19$2.90$2.90165,300$2.904,478
2026-08-18$2.90$2.9039,000$2.906,078
2026-08-17$2.88$2.88101,800$2.903,305
2026-08-14$2.91$2.915,700$2.90643
2026-08-13$2.92$2.9290,800$2.917,541
2026-08-12$2.92$2.9262,800$2.905,117
2026-08-11$2.93$2.93179,000$2.841,987
2026-08-10$2.85$2.85148,400$2.825,830
2026-08-07$2.85$2.8589,200$2.822,772
2026-08-06$2.82$2.8282,700$2.846,387
2026-08-05$2.86$2.8652,200$2.861,900
2026-08-04$2.86$2.86103,200$2.905,730
2026-08-03$2.90$2.90324,400$2.9023,694
2026-07-31$2.92$2.92262,600$2.9024,154
2026-07-30$2.89$2.89160,100$2.908,133
2026-07-29$2.91$2.91166,600$2.9226,948
2026-07-28$2.95$2.9587,400$2.839,143
2026-07-27$2.96$2.9653,400$2.923,533
2026-07-24$2.95$2.9555,700$2.906,945
2026-07-23$2.94$2.9460,500$2.973,869
2026-07-22$2.96$2.96251,100$2.8538,337
2026-07-21$2.95$2.9569,900$2.725,076
2026-07-20$2.96$2.96100,100$2.855,199
2026-07-17$2.99$2.9978,000——
2026-07-16$2.95$2.9510,200——
2026-07-15$2.89$2.8944,200——
2026-07-14$2.90$2.9039,000——
2026-07-13$2.87$2.8748,800——
2026-07-10$2.77$2.7759,800——
2026-07-09$2.54$2.5445,600——
2026-07-08$2.67$2.6710,200——
2026-07-07$2.48$2.4851,100——
2026-07-06$2.69$2.6967,500——
2026-07-02$2.17$2.1720,800——
2026-07-01$2.06$2.06150,000——
2026-06-30$2.26$2.26107,000——
2026-06-29$2.21$2.21148,500——
2026-06-26$2.29$2.2985,300——
2026-06-25$2.57$2.57140,900——
2026-06-24$2.34$2.34186,500——
2026-06-23$2.39$2.39110,700——
2026-06-22$2.46$2.4699,700——
2026-06-18$2.53$2.53108,800——
2026-06-17$2.57$2.57116,500——
2026-06-16$2.72$2.7298,100——
2026-06-15$2.74$2.7486,300——
2026-06-12$2.80$2.8070,600——
2026-06-11$2.84$2.8477,500——
2026-06-10$2.90$2.9082,800——
2026-06-09$2.89$2.8989,900——
2026-06-08$2.85$2.85128,300——
2026-06-05$2.83$2.8382,100——
2026-06-04$2.90$2.9086,200——
2026-06-03$2.90$2.90114,500——
2026-06-02$2.88$2.8830,100——
2026-06-01$2.91$2.9162,000——
2026-05-29$2.83$2.8382,000——
2026-05-28$2.76$2.76127,600——
2026-05-27$2.84$2.84145,500——
2026-05-26$2.79$2.79154,600——
2026-05-22$2.60$2.6076,700——
2026-05-21$2.93$2.93182,000——
2026-05-20$2.95$2.95267,500——
2026-05-19$2.92$2.92307,900——
2026-05-18$2.88$2.88293,700——
2026-05-15$2.91$2.91389,100——
2026-05-14$3.00$3.00411,800——
2026-05-13$2.99$2.99432,400——
2026-05-12$2.99$2.99384,500——
2026-05-11$3.02$3.02397,900——
2026-05-08$3.00$3.00374,100——
2026-05-07$2.99$2.99373,000——
2026-05-06$3.00$3.00437,000——
2026-05-05$3.00$3.00386,600——
2026-05-04$2.99$2.99386,600——
2026-05-01$3.07$3.07391,600——
2026-04-30$3.05$3.05432,800——
2026-04-29$2.98$2.98385,100——
2026-04-28$3.00$3.00372,900——
2026-04-27$3.07$3.07450,900——
2026-04-24$2.98$2.98287,700——
2026-04-23$3.00$3.00318,700——
2026-04-22$3.11$3.11283,600——
2026-04-21$3.05$3.05167,600——
2026-04-20$3.05$3.05193,500——
2026-04-17$3.06$3.06283,200——
2026-04-16$3.09$3.09169,400——
2026-04-15$3.15$3.15312,300——
2026-04-14$3.16$3.16135,800——
2026-04-13$3.10$3.10160,000——
2026-04-10$3.09$3.09109,700——
2026-04-09$3.15$3.1588,000——
2026-04-08$3.13$3.1356,800——
2026-04-07$3.05$3.0546,900——
2026-04-06$3.11$3.1140,000——
2026-04-02$3.06$3.0650,300——
2026-04-01$3.06$3.0657,100——
2026-03-31$2.96$2.96165,800——
2026-03-30$3.04$3.0457,700——
2026-03-27$3.05$3.0545,900——
2026-03-26$3.05$3.0541,800——
2026-03-25$3.14$3.1430,200——
2026-03-24$3.12$3.1236,900——
2026-03-23$3.16$3.1673,500——
2026-03-20$2.92$2.9295,900——
2026-03-19$2.34$2.34229,800——
2026-03-18$3.28$3.2819,200——
2026-03-17$3.37$3.3719,100——
2026-03-16$3.38$3.3823,900——
2026-03-13$3.37$3.3711,300——
2026-03-12$3.33$3.3320,000——
2026-03-11$3.32$3.3234,300——
2026-03-10$3.37$3.37107,400——
2026-03-09$3.29$3.2912,600——
2026-03-06$3.20$3.2032,600——
2026-03-05$3.28$3.2810,600——
2026-03-04$3.33$3.333,100——
2026-03-03$3.24$3.2436,300——
2026-03-02$3.40$3.40109,900——
2026-02-27$3.60$3.602,900——
2026-02-26$3.56$3.5611,000——
2026-02-25$3.60$3.605,800——
2026-02-24$3.58$3.587,900——
2026-02-23$3.57$3.5716,600——
2026-02-20$3.65$3.658,000——
2026-02-19$3.67$3.675,500——
2026-02-18$3.69$3.6940,600——
2026-02-17$3.68$3.6820,400——
2026-02-13$3.55$3.5516,800——
2026-02-12$3.47$3.4710,800——
2026-02-11$3.48$3.4812,400——
2026-02-10$3.49$3.495,300——
2026-02-09$3.48$3.4892,500——
2026-02-06$3.55$3.555,200——
2026-02-05$3.50$3.5048,900——
2026-02-04$3.50$3.5049,800——
2026-02-03$3.41$3.4117,300——
2026-02-02$3.44$3.442,900——
2026-01-30$3.36$3.3666,400——
2026-01-29$3.45$3.45131,600——
2026-01-28$3.45$3.45178,900——
2026-01-27$3.45$3.4544,800——
2026-01-26$3.44$3.4439,200——
2026-01-23$3.44$3.441,800——
2026-01-22$3.48$3.4821,800——
2026-01-21$3.45$3.4529,900——
2026-01-20$3.47$3.4741,000——
2026-01-16$3.46$3.4639,000——
2026-01-15$3.52$3.5223,200——
2026-01-14$3.44$3.443,200——
2026-01-13$3.39$3.3966,800——
2026-01-12$3.44$3.4499,100——
2026-01-09$3.50$3.50464,900——
2026-01-08$3.47$3.4750,700——
2026-01-07$3.49$3.4982,700——
2026-01-06$3.18$3.18864,000——
2026-01-05$3.68$3.6872,100——
2026-01-02$3.69$3.6954,700——