Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZKH )

11.20 -1.36 (-10.83%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 10.78 12.74 10.78 12.56 24,756 +1.78(+16.51%)
Jun 06, 2024 10.50 10.85 10.30 10.78 16,074 +0.23(+2.18%)
Jun 05, 2024 10.75 10.95 9.880 10.55 21,505 -0.05(-0.47%)
Jun 04, 2024 9.730 10.74 9.490 10.60 19,678 +0.87(+8.94%)
Jun 03, 2024 9.750 9.880 9.150 9.730 19,176 +0.27(+2.85%)
May 31, 2024 9.100 9.490 9.080 9.460 24,153 +0.36(+3.96%)
May 30, 2024 8.730 9.480 8.730 9.100 20,629 +0.32(+3.64%)
May 29, 2024 8.750 9.200 8.700 8.780 20,928 -0.13(-1.46%)
May 28, 2024 9.280 9.550 8.751 8.910 16,755 -0.38(-4.04%)
May 24, 2024 10.30 10.30 9.285 9.285 18,475 -0.62(-6.21%)
May 23, 2024 9.990 10.01 9.385 9.900 12,977 -0.19(-1.88%)
May 22, 2024 11.10 11.10 10.01 10.09 15,017 -0.58(-5.44%)
May 21, 2024 11.75 11.75 9.820 10.67 19,712 -0.33(-3.00%)
May 20, 2024 11.50 11.90 11.00 11.00 25,707 -0.37(-3.25%)
May 17, 2024 12.35 12.35 11.00 11.37 20,892 -0.71(-5.88%)
May 16, 2024 12.00 12.30 11.80 12.08 18,829 +0.28(+2.37%)
May 15, 2024 12.00 12.20 11.30 11.80 40,213 -0.15(-1.26%)
May 14, 2024 12.15 12.29 11.56 11.95 24,949 -0.26(-2.13%)
May 13, 2024 11.68 12.48 11.41 12.21 31,980 +0.55(+4.72%)
May 10, 2024 12.75 12.75 11.29 11.66 26,114 -1.04(-8.19%)
May 09, 2024 12.50 12.99 12.06 12.70 19,897 +0.48(+3.93%)
May 08, 2024 12.57 12.94 12.12 12.22 15,641 -0.73(-5.64%)
May 07, 2024 12.50 12.99 12.11 12.95 20,153 +0.22(+1.73%)
May 06, 2024 12.00 12.73 12.00 12.73 21,801 +0.39(+3.16%)
May 03, 2024 12.35 12.43 11.80 12.34 27,839 +0.29(+2.41%)
May 02, 2024 12.25 12.41 11.51 12.05 21,040 +0.09(+0.75%)
May 01, 2024 11.98 11.98 11.25 11.96 35,252 +0.46(+4.00%)
Apr 30, 2024 11.90 12.07 11.50 11.50 18,987 -0.40(-3.36%)
Apr 29, 2024 12.65 12.95 11.80 11.90 27,868 -0.53(-4.26%)
Apr 26, 2024 12.50 12.70 11.50 12.43 40,429 +0.64(+5.43%)
Apr 25, 2024 12.00 12.24 11.46 11.79 19,326 -0.67(-5.38%)
Apr 24, 2024 12.35 13.19 11.80 12.46 21,576 +0.29(+2.38%)
Apr 23, 2024 12.80 12.80 11.80 12.17 14,592 -0.40(-3.18%)
Apr 22, 2024 12.49 12.57 11.25 12.57 49,833 +0.41(+3.37%)
Apr 19, 2024 13.17 13.98 11.85 12.16 62,293 -0.87(-6.68%)
Apr 18, 2024 13.90 13.99 12.65 13.03 59,153 -0.48(-3.55%)
Apr 17, 2024 14.32 14.48 13.30 13.51 48,084 -0.81(-5.66%)
Apr 16, 2024 14.01 15.00 13.60 14.32 76,068 +0.04(+0.28%)
Apr 15, 2024 15.10 15.10 13.89 14.28 50,473 -0.50(-3.38%)
Apr 12, 2024 16.10 16.20 14.63 14.78 80,179 -1.17(-7.34%)
Apr 11, 2024 16.82 16.91 15.61 15.95 43,308 -0.59(-3.57%)
Apr 10, 2024 17.00 17.69 16.22 16.54 52,609 -0.65(-3.78%)
Apr 09, 2024 16.50 17.70 16.50 17.19 63,234 +0.80(+4.88%)
Apr 08, 2024 15.40 16.84 15.40 16.39 68,055 +0.23(+1.42%)
Apr 05, 2024 16.00 16.50 15.45 16.16 52,527 +0.31(+1.96%)
Apr 04, 2024 16.75 16.89 15.50 15.85 50,894 -0.55(-3.35%)
Apr 03, 2024 16.32 18.48 15.89 16.40 113,634 +0.30(+1.86%)
Apr 02, 2024 15.95 16.18 15.11 16.10 20,363 +0.35(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.