(NY: ZKH )

3.725 +0.035 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	3.700	3.840	3.660	3.725	270,241	+0.04(+0.95%)
Jul 09, 2024	3.810	3.950	3.660	3.690	166,249	-0.15(-3.91%)
Jul 08, 2024	3.840	3.990	3.760	3.840	565,269	-0.05(-1.29%)
Jul 05, 2024	3.770	3.950	3.710	3.890	398,737	+0.04(+1.04%)
Jul 03, 2024	3.890	3.900	3.755	3.850	217,027	+0.09(+2.39%)
Jul 02, 2024	3.780	3.860	3.720	3.760	78,198	-0.02(-0.53%)
Jul 01, 2024	3.870	3.920	3.750	3.780	145,872	-0.12(-3.08%)
Jun 28, 2024	3.930	4.000	3.865	3.900	96,688	-0.06(-1.52%)
Jun 27, 2024	3.840	4.005	3.810	3.960	164,852	+0.06(+1.54%)
Jun 26, 2024	4.000	4.000	3.830	3.900	209,693	+0.00(+0.00%)
Jun 25, 2024	3.940	3.980	3.780	3.900	144,697	+0.01(+0.26%)
Jun 24, 2024	3.750	3.960	3.540	3.890	166,561	+0.14(+3.73%)
Jun 21, 2024	3.760	3.800	3.600	3.750	155,437	-0.15(-3.85%)
Jun 20, 2024	3.620	4.310	3.600	3.900	384,342	+0.38(+10.80%)
Jun 18, 2024	3.410	3.600	3.300	3.520	446,993	+0.16(+4.76%)
Jun 17, 2024	3.880	3.880	3.240	3.360	667,724	-0.63(-15.79%)
Jun 14, 2024	4.360	4.500	3.890	3.990	911,559	-0.12(-2.92%)
Jun 13, 2024	5.490	5.490	3.190	4.110	1,887,401	-1.63(-28.40%)
Jun 12, 2024	13.50	13.60	5.470	5.740	1,467,296	-7.78(-57.54%)
Jun 11, 2024	11.61	13.97	11.61	13.52	21,496	+1.17(+9.47%)
Jun 10, 2024	13.25	13.50	11.20	12.35	24,643	-0.21(-1.67%)
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%)

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.