ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ZKH Group Limited American Depositary Shares (NY:ZKH)

3.160 +0.240 (+8.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 2.420 2.920 2.420 2.920 95,887 +0.58(+24.79%)
Mar 19, 2026 3.190 3.320 2.200 2.340 229,585 -0.94(-28.66%)
Mar 18, 2026 3.350 3.360 3.233 3.280 19,236 -0.09(-2.67%)
Mar 17, 2026 3.380 3.380 3.340 3.370 19,100 -0.01(-0.30%)
Mar 16, 2026 3.370 3.410 3.360 3.380 23,861 +0.01(+0.30%)
Mar 13, 2026 3.320 3.370 3.320 3.370 11,251 +0.04(+1.20%)
Mar 12, 2026 3.330 3.335 3.310 3.330 19,988 +0.01(+0.30%)
Mar 11, 2026 3.370 3.400 3.305 3.320 34,297 -0.05(-1.48%)
Mar 10, 2026 3.280 3.460 3.280 3.370 107,410 +0.08(+2.43%)
Mar 09, 2026 3.220 3.330 3.220 3.290 12,594 +0.09(+2.75%)
Mar 06, 2026 3.260 3.260 3.170 3.202 32,596 -0.08(-2.38%)
Mar 05, 2026 3.370 3.370 3.280 3.280 10,636 -0.05(-1.50%)
Mar 04, 2026 3.290 3.340 3.290 3.330 3,051 +0.09(+2.78%)
Mar 03, 2026 3.350 3.400 3.240 3.240 36,281 -0.16(-4.71%)
Mar 02, 2026 3.558 3.600 3.335 3.400 109,906 -0.20(-5.56%)
Feb 27, 2026 3.580 3.600 3.580 3.600 2,941 +0.04(+1.12%)
Feb 26, 2026 3.550 3.610 3.550 3.560 10,975 -0.04(-1.11%)
Feb 25, 2026 3.610 3.650 3.600 3.600 5,793 +0.02(+0.56%)
Feb 24, 2026 3.531 3.621 3.520 3.580 7,924 +0.01(+0.28%)
Feb 23, 2026 3.650 3.670 3.530 3.570 16,603 -0.08(-2.19%)
Feb 20, 2026 3.660 3.695 3.650 3.650 7,979 -0.02(-0.54%)
Feb 19, 2026 3.690 3.713 3.640 3.670 5,464 -0.02(-0.54%)
Feb 18, 2026 3.670 3.740 3.630 3.690 40,624 +0.01(+0.27%)
Feb 17, 2026 3.600 3.680 3.590 3.680 20,412 +0.13(+3.66%)
Feb 13, 2026 3.470 3.550 3.470 3.550 16,783 +0.08(+2.31%)
Feb 12, 2026 3.460 3.480 3.460 3.470 10,776 -0.01(-0.29%)
Feb 11, 2026 3.490 3.500 3.430 3.480 12,391 -0.01(-0.29%)
Feb 10, 2026 3.440 3.490 3.440 3.490 5,266 +0.01(+0.29%)
Feb 09, 2026 3.540 3.540 3.410 3.480 92,506 -0.07(-1.97%)
Feb 06, 2026 3.520 3.550 3.480 3.550 5,202 +0.05(+1.43%)
Feb 05, 2026 3.450 3.630 3.450 3.500 48,911 +0.00(+0.00%)
Feb 04, 2026 3.470 3.560 3.440 3.500 49,836 +0.09(+2.64%)
Feb 03, 2026 3.380 3.470 3.370 3.410 17,344 -0.03(-0.87%)
Feb 02, 2026 3.430 3.440 3.410 3.440 2,913 +0.08(+2.38%)
Jan 30, 2026 3.440 3.450 3.360 3.360 66,402 -0.09(-2.61%)
Jan 29, 2026 3.460 3.500 3.410 3.450 131,593 +0.00(+0.00%)
Jan 28, 2026 3.450 3.480 3.360 3.450 178,942 +0.00(+0.00%)
Jan 27, 2026 3.360 3.450 3.360 3.450 44,784 +0.01(+0.29%)
Jan 26, 2026 3.410 3.450 3.400 3.440 39,171 +0.00(+0.00%)
Jan 23, 2026 3.450 3.450 3.420 3.440 1,840 -0.04(-1.15%)
Jan 22, 2026 3.435 3.500 3.425 3.480 21,767 +0.03(+0.87%)
Jan 21, 2026 3.460 3.500 3.430 3.450 29,918 -0.02(-0.58%)
Jan 20, 2026 3.450 3.500 3.400 3.470 40,965 +0.01(+0.29%)
Jan 16, 2026 3.520 3.540 3.460 3.460 39,031 -0.06(-1.70%)
Jan 15, 2026 3.490 3.585 3.410 3.520 23,171 +0.08(+2.33%)
Jan 14, 2026 3.400 3.470 3.400 3.440 3,189 +0.05(+1.47%)
Jan 13, 2026 3.440 3.440 3.330 3.390 66,839 -0.05(-1.45%)
Jan 12, 2026 3.495 3.555 3.420 3.440 99,132 -0.06(-1.71%)
Jan 09, 2026 3.480 3.500 3.430 3.500 464,923 +0.03(+0.86%)
Jan 08, 2026 3.390 3.520 3.380 3.470 50,669 -0.02(-0.57%)
Jan 07, 2026 3.250 3.550 3.250 3.490 82,748 +0.31(+9.75%)
Jan 06, 2026 3.590 3.790 3.090 3.180 864,025 -0.50(-13.59%)
Jan 05, 2026 3.610 3.790 3.610 3.680 72,118 -0.01(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.