Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ZKH Group Limited American Depositary Shares (NY: ZKH )

3.560 +0.020 (+0.56%)

Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2025	3.460	3.650	3.420	3.560	16,726	+0.02(+0.56%)
Jan 07, 2025	3.630	3.770	3.540	3.540	26,297	-0.10(-2.75%)
Jan 06, 2025	3.590	3.725	3.460	3.640	29,439	+0.00(+0.00%)
Jan 03, 2025	3.550	3.650	3.500	3.640	31,941	+0.17(+4.90%)
Jan 02, 2025	3.410	3.660	3.410	3.470	16,703	-0.04(-1.14%)
Dec 31, 2024				3.510	0	-0.05(-1.40%)
Dec 30, 2024	3.350	3.700	3.350	3.560	48,814	+0.21(+6.27%)
Dec 27, 2024	3.290	3.470	3.220	3.350	35,917	+0.05(+1.52%)
Dec 26, 2024	3.370	3.460	3.250	3.300	27,033	-0.04(-1.20%)
Dec 24, 2024	3.410	3.580	3.340	3.340	32,279	-0.07(-2.05%)
Dec 23, 2024	3.580	3.735	3.340	3.410	68,566	-0.29(-7.84%)
Dec 20, 2024	3.500	4.030	3.430	3.700	174,817	+0.22(+6.32%)
Dec 19, 2024	3.460	3.600	3.460	3.480	8,301	-0.05(-1.42%)
Dec 18, 2024	3.421	3.600	3.421	3.530	11,067	+0.05(+1.44%)
Dec 17, 2024	3.560	3.748	3.449	3.480	24,436	-0.08(-2.25%)
Dec 16, 2024	3.450	3.700	3.365	3.560	19,314	+0.14(+4.09%)
Dec 13, 2024	3.490	3.510	3.420	3.420	23,955	-0.10(-2.84%)
Dec 12, 2024	3.590	3.634	3.500	3.520	7,672	-0.07(-1.95%)
Dec 11, 2024	3.640	3.745	3.412	3.590	46,189	-0.06(-1.64%)
Dec 10, 2024	3.700	3.700	3.544	3.650	5,263	-0.05(-1.35%)
Dec 09, 2024	3.750	3.870	3.640	3.700	128,903	+0.06(+1.65%)
Dec 06, 2024	3.520	3.760	3.515	3.640	16,624	+0.04(+1.11%)
Dec 05, 2024	3.500	3.740	3.450	3.600	47,345	+0.07(+1.98%)
Dec 04, 2024	3.400	3.570	3.380	3.530	44,712	+0.06(+1.73%)
Dec 03, 2024	3.300	3.550	3.300	3.470	26,126	+0.03(+0.87%)
Dec 02, 2024	3.370	3.500	3.330	3.440	18,278	+0.10(+2.99%)
Nov 29, 2024	3.400	3.400	3.330	3.340	22,985	-0.08(-2.34%)
Nov 27, 2024	3.340	3.550	3.000	3.420	69,070	-0.02(-0.58%)
Nov 26, 2024	3.510	3.510	3.130	3.440	68,973	-0.16(-4.44%)
Nov 25, 2024	3.600	3.700	3.450	3.600	96,724	-0.10(-2.70%)
Nov 22, 2024	3.850	3.880	3.510	3.700	65,498	-0.11(-2.89%)
Nov 21, 2024	3.740	3.890	3.700	3.810	78,058	+0.03(+0.79%)
Nov 20, 2024	3.800	3.880	3.755	3.780	39,713	-0.07(-1.82%)
Nov 19, 2024	3.800	3.900	3.770	3.850	41,701	-0.03(-0.77%)
Nov 18, 2024	3.850	3.940	3.760	3.880	50,653	+0.03(+0.78%)
Nov 15, 2024	3.750	3.930	3.750	3.850	13,134	+0.05(+1.32%)
Nov 14, 2024	3.830	3.890	3.750	3.800	27,448	-0.09(-2.31%)
Nov 13, 2024	3.850	4.020	3.800	3.890	39,543	-0.01(-0.26%)
Nov 12, 2024	3.720	4.030	3.650	3.900	60,702	+0.10(+2.63%)
Nov 11, 2024	3.645	3.850	3.645	3.800	19,606	+0.11(+2.98%)
Nov 08, 2024	3.810	3.810	3.660	3.690	56,643	-0.22(-5.63%)
Nov 07, 2024	3.800	4.050	3.764	3.910	68,871	+0.09(+2.36%)
Nov 06, 2024	3.850	3.950	3.720	3.820	68,630	-0.14(-3.41%)
Nov 05, 2024	4.000	4.025	3.815	3.955	48,501	+0.04(+1.15%)
Nov 04, 2024	3.820	4.070	3.680	3.910	97,027	+0.07(+1.82%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

ZKH Group Limited American Depositary Shares (NY: ZKH )

Historical Prices