MetaCap

ZKH Group Stock Price History

NYSE: ZKHConsumer DiscretionaryRETAIL: Building MaterialsUSD

2.03-0.03 (-1.46%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ZKH price history at a glance

The price history for ZKH Group (ZKH) on this page begins on December 11, 2023, when the stock closed at $15.50; it most recently closed at $2.03 on October 5, 2026. The highest price in this record is $21.91, reached on February 12, 2024; the latest close is 90.7% below that peak. Over roughly 3 years the share price changed -86.9%, a -51.4% compound annual price return (excluding dividends).

In the last 12 months alone, ZKH has lost 31.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$21.91
Date of high
Feb 12, 2024
Low since 2023
$1.92
Date of low
Jun 29, 2026
52-week high
$3.90
52-week low
$1.92
IPO year
2023
Last close
$2.03

ZKH returns

1 week

-25.91%

1 month

-31.42%

3 months

-26.71%

6 months

-34.30%

Year to date

-44.84%

1 year

-31.42%

ZKH price return, excluding dividends.

ZKH annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.03-44.99%
20253.69+1.37%
20243.64-77.68%
2023*16.31+5.23%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

ZKH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.062.152.002.03-1.46%
2.232.202.062.06-15.92%
2.472.572.452.45-0.81%
2.712.712.442.47-9.85%
2.782.782.632.74-3.18%
2.742.832.712.83+0.71%
2.662.822.662.81+1.81%
2.832.832.712.76-3.16%
2.832.862.722.85-0.35%
2.842.882.812.860.00%
2.812.882.802.86+1.78%
2.872.882.792.81-2.77%
2.832.912.832.89+0.70%
2.962.962.852.87-2.38%
2.782.962.752.94+4.26%
2.902.902.822.82-2.76%
2.852.942.842.90+1.75%
2.902.902.752.85-2.06%
2.902.912.822.91-0.34%
2.902.962.862.92+0.69%
2.932.942.892.90-2.03%
2.942.962.922.960.00%
2.942.972.862.96+0.34%
2.973.002.942.95-1.67%
2.923.012.873.00+2.74%
2.942.942.902.92-0.34%
2.922.952.822.93+0.34%
2.922.952.872.920.00%
2.972.972.912.92-1.35%
2.862.962.822.96+1.72%
2.862.962.852.91-1.69%
3.003.002.862.96-2.31%
2.603.042.513.03+4.48%
2.972.982.822.900.00%
2.892.902.892.900.00%
2.902.912.882.900.00%
2.872.902.872.90+0.69%
2.902.912.872.88-1.03%
2.902.912.882.91-0.34%
2.922.932.892.920.00%
2.822.932.822.92-0.34%
2.852.952.652.93+2.81%
2.762.862.762.850.00%
2.652.872.642.85+1.06%
2.762.862.762.82-1.40%
2.872.872.702.860.00%
2.902.912.852.86-1.38%
2.902.912.892.90-0.68%
2.922.992.862.92+1.04%
2.812.922.812.89-0.69%
2.952.952.912.91-1.36%
2.862.962.792.95-0.34%
3.043.042.902.96+0.34%
2.912.982.902.95+0.34%
2.953.022.812.94-0.68%
2.942.972.832.96+0.34%
2.992.992.532.95-0.34%
2.812.992.812.96-1.00%
2.953.002.852.99+1.36%
2.882.952.882.95+2.08%
2.902.912.882.89-0.34%
2.892.902.882.90+1.05%
2.812.952.792.87+3.61%
2.532.792.532.77+9.06%
2.592.662.512.54-4.87%
2.452.682.452.67+7.66%
2.672.732.462.48-7.81%
2.172.702.172.69+23.96%
2.082.192.012.17+5.34%
2.202.201.922.06-8.85%
2.252.332.162.26+2.26%
2.342.352.202.21-3.49%
2.502.522.282.29-10.89%
2.322.572.272.57+9.83%
2.332.482.322.34-2.09%
2.502.502.362.39-2.85%
2.472.602.452.46-2.77%
2.502.672.502.53-1.56%
2.722.742.522.57-5.51%
2.772.802.682.72-0.73%
2.752.862.702.74-2.14%
2.852.892.792.80-1.41%
2.882.922.842.84-2.07%
2.882.942.872.90+0.35%
2.792.922.792.89+1.40%
2.842.962.822.85+0.71%
2.932.952.832.83-2.41%
2.972.972.862.900.00%
2.862.902.862.90+0.69%
2.872.892.812.88-1.03%
2.842.912.792.91+2.83%
2.692.842.692.83+2.54%
2.802.902.732.76-2.82%
2.842.882.772.84+1.79%
2.672.902.672.79+7.31%
2.842.902.552.60-11.26%
2.923.012.472.93-0.68%
2.933.012.892.95+1.03%
2.893.002.872.92+1.39%
2.892.972.842.88-1.03%
2.983.002.902.91-3.00%
2.983.042.983.00+0.33%
3.033.062.972.990.00%
3.003.052.962.99-0.99%
2.963.052.953.02+0.67%
3.003.072.983.00+0.33%
3.003.092.982.99-0.33%
3.003.072.993.000.00%
3.013.062.983.00+0.33%
3.053.102.992.99-2.61%
3.063.142.993.07+0.66%
2.963.132.963.05+2.35%
2.933.072.932.98-0.67%
3.073.112.943.00-2.28%
3.013.132.953.07+3.02%
2.923.042.912.98-0.67%
3.053.132.983.00-3.54%
3.063.172.963.11+1.97%
3.063.153.053.050.00%
3.113.143.043.05-0.33%
3.043.243.043.06-0.97%
3.073.142.983.09-1.90%
3.223.243.053.15-0.32%
3.053.183.013.16+1.94%
3.123.193.003.10+0.32%
3.083.203.003.09-1.90%
3.183.183.073.15+0.64%
3.033.193.033.13+2.62%
3.053.103.023.05-1.93%
3.043.113.023.11+1.63%
2.963.082.963.060.00%
2.963.082.953.06+3.38%
2.963.052.872.96-2.63%
2.983.102.923.04-0.33%
2.973.062.963.050.00%
3.103.182.903.05-2.87%
3.013.183.013.14+0.64%
3.163.162.883.12-1.27%
2.913.172.753.16+8.22%
2.422.922.422.92+24.79%
3.193.322.202.34-28.66%
3.353.363.233.28-2.67%
3.383.383.343.37-0.30%
3.373.413.363.38+0.30%
3.323.373.323.37+1.20%
3.333.343.313.33+0.30%
3.373.403.313.32-1.48%
3.283.463.283.37+2.43%
3.223.333.223.29+2.75%
3.263.263.173.20-2.38%
3.373.373.283.28-1.50%
3.293.343.293.33+2.78%
3.353.403.243.24-4.71%
3.563.603.343.40-5.56%
3.583.603.583.60+1.12%
3.553.613.553.56-1.11%
3.613.653.603.60+0.56%
3.533.623.523.58+0.28%
3.653.673.533.57-2.19%
3.663.703.653.65-0.54%
3.693.713.643.67-0.54%
3.673.743.633.69+0.27%
3.603.683.593.68+3.66%
3.473.553.473.55+2.31%
3.463.483.463.47-0.29%
3.493.503.433.48-0.29%
3.453.493.443.49+0.29%
3.543.543.413.48-1.97%
3.523.553.483.55+1.43%
3.453.633.453.500.00%
3.473.563.443.50+2.64%
3.383.473.373.41-0.87%
3.433.443.413.44+2.38%
3.443.453.363.36-2.61%
3.463.503.413.450.00%
3.453.483.363.450.00%
3.363.453.363.45+0.29%
3.413.453.403.440.00%
3.453.453.423.44-1.15%
3.443.503.433.48+0.87%
3.463.503.433.45-0.58%
3.453.503.403.47+0.29%
3.523.543.463.46-1.70%
3.493.593.413.52+2.33%
3.403.473.403.44+1.47%
3.443.443.333.39-1.45%
3.503.563.423.44-1.71%
3.483.503.433.50+0.86%
3.393.523.383.47-0.57%
3.253.553.253.49+9.75%
3.593.793.093.18-13.59%
3.613.793.613.68-0.27%
3.793.793.683.69+0.27%
3.683.723.613.680.00%
3.873.873.663.68-2.90%
3.693.863.623.79+3.84%
3.533.903.533.65+0.83%
3.193.643.193.62+12.07%
3.163.243.163.230.00%
3.243.243.173.23+0.31%
3.313.313.183.220.00%
3.173.233.113.22+2.55%
3.243.243.103.14-2.48%
3.253.263.193.220.00%
3.273.273.183.220.00%
3.283.283.203.220.00%
3.203.283.203.220.00%
3.203.293.193.220.00%
3.303.323.203.220.00%
3.303.403.193.22+0.31%
3.403.413.163.21-3.89%
3.423.493.323.34-1.76%
3.283.453.283.40+3.03%
3.353.373.213.30-1.49%
3.303.403.183.35+2.45%
3.303.313.163.270.00%
3.143.303.073.27+7.21%
2.953.112.953.05+3.04%
2.993.142.932.96-3.27%
3.083.193.003.06-0.65%
3.003.133.003.08+1.65%
3.113.293.003.03-0.66%
3.083.092.973.05-0.65%
3.013.083.013.07+1.99%
2.963.092.823.01-1.31%
2.933.092.933.05+2.35%
2.933.032.912.98-0.67%
2.963.032.913.00-0.99%
2.953.052.953.03+1.00%
2.893.002.843.00+0.33%
2.903.002.862.99-0.33%
2.803.022.803.00+6.38%
2.932.932.802.82-6.00%
2.923.012.923.00+2.39%
2.923.022.922.93-3.30%
2.893.032.893.03+1.00%
2.913.022.913.000.00%
2.873.012.873.00+2.74%
2.933.032.922.92-3.63%
2.903.032.903.03+1.00%
2.973.012.933.00-1.96%
2.913.102.913.06+3.73%
2.883.002.882.95+1.37%
2.903.062.902.91+1.75%
2.802.992.802.86+2.14%
2.902.942.802.80-4.76%
2.882.952.852.94+0.68%
2.893.002.892.92-1.35%
2.862.982.862.96+3.50%
2.912.932.862.86-3.38%
2.973.022.942.96—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZKH chart for longer ranges.