(NY: ZKH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	16.11	17.05	15.24	15.75	50,066	-0.29(-1.81%)
Mar 28, 2024	16.70	17.10	15.90	16.04	10,530	-0.66(-3.95%)
Mar 27, 2024	18.00	18.40	16.15	16.70	88,253	-1.53(-8.39%)
Mar 26, 2024	18.10	19.50	17.80	18.23	77,916	-0.91(-4.75%)
Mar 25, 2024	19.11	19.95	18.07	19.14	48,184	-0.12(-0.62%)
Mar 22, 2024	20.07	20.07	18.25	19.26	23,155	-0.25(-1.28%)
Mar 21, 2024	18.31	19.88	18.10	19.51	98,286	+1.20(+6.55%)
Mar 20, 2024	18.45	18.98	17.70	18.31	59,029	+0.16(+0.88%)
Mar 19, 2024	18.90	19.04	17.51	18.15	21,645	-1.10(-5.71%)
Mar 18, 2024	18.82	19.94	18.24	19.25	54,151	+0.67(+3.61%)
Mar 15, 2024	19.40	19.50	17.95	18.58	45,489	-0.16(-0.85%)
Mar 14, 2024	18.60	18.74	17.70	18.74	71,012	+0.55(+3.02%)
Mar 13, 2024	19.47	19.90	18.02	18.19	29,653	-1.31(-6.72%)
Mar 12, 2024	17.99	19.50	17.32	19.50	53,674	+2.40(+14.04%)
Mar 11, 2024	19.66	19.66	16.75	17.10	103,837	-0.51(-2.90%)
Mar 08, 2024	19.50	19.74	17.50	17.61	39,951	-1.37(-7.22%)
Mar 07, 2024	18.60	19.89	17.85	18.98	103,817	+1.20(+6.75%)
Mar 06, 2024	18.46	19.11	17.51	17.78	50,425	-0.72(-3.89%)
Mar 05, 2024	19.20	19.47	18.09	18.50	60,478	-0.50(-2.63%)
Mar 04, 2024	19.50	19.78	18.49	19.00	40,819	-0.64(-3.26%)
Mar 01, 2024	20.20	20.78	19.20	19.64	71,106	-0.63(-3.11%)
Feb 29, 2024	20.00	21.11	19.40	20.27	76,588	+0.48(+2.43%)
Feb 28, 2024	18.49	19.79	18.49	19.79	55,167	+0.45(+2.33%)
Feb 27, 2024	19.27	19.66	18.64	19.34	39,998	+0.13(+0.70%)
Feb 26, 2024	20.85	20.85	18.47	19.21	42,726	+0.08(+0.39%)
Feb 23, 2024	18.24	19.69	17.67	19.13	54,064	+0.74(+4.02%)
Feb 22, 2024	19.85	19.85	18.00	18.39	82,835	-0.51(-2.70%)
Feb 21, 2024	17.50	19.15	17.20	18.90	53,351	+1.03(+5.76%)
Feb 20, 2024	18.58	19.17	17.18	17.87	11,739	-1.28(-6.68%)
Feb 16, 2024	20.00	20.89	19.05	19.15	37,126	-1.37(-6.68%)
Feb 15, 2024	17.25	21.91	17.25	20.52	101,856	+2.43(+13.43%)
Feb 14, 2024	18.00	18.63	16.89	18.09	90,121	+0.44(+2.49%)
Feb 13, 2024	17.84	18.28	17.30	17.65	48,178	-0.50(-2.75%)
Feb 12, 2024	17.80	18.39	16.80	18.15	59,768	+1.16(+6.86%)
Feb 09, 2024	18.00	18.33	15.81	16.98	42,545	-0.77(-4.31%)
Feb 08, 2024	17.13	18.00	16.26	17.75	45,159	+0.70(+4.11%)
Feb 07, 2024	17.30	18.29	16.38	17.05	101,937	-0.56(-3.18%)
Feb 06, 2024	18.00	19.10	16.68	17.61	59,686	+0.02(+0.11%)
Feb 05, 2024	18.50	18.80	16.74	17.59	59,168	-0.27(-1.51%)
Feb 02, 2024	17.20	18.24	17.18	17.86	41,895	+0.47(+2.70%)
Feb 01, 2024	17.00	18.00	16.35	17.39	100,249	+0.33(+1.93%)
Jan 31, 2024	17.29	19.54	17.06	17.06	39,617	-1.06(-5.85%)
Jan 30, 2024	17.75	19.27	17.29	18.12	63,350	+0.37(+2.08%)
Jan 29, 2024	17.10	18.01	17.09	17.75	31,128	+0.60(+3.50%)
Jan 26, 2024	18.28	19.21	17.10	17.15	66,872	-1.89(-9.93%)
Jan 25, 2024	18.96	19.84	18.01	19.04	41,250	+0.52(+2.81%)
Jan 24, 2024	16.69	18.84	16.34	18.52	104,256	+1.71(+10.17%)
Jan 23, 2024	16.35	17.00	16.11	16.81	39,080	+0.61(+3.77%)
Jan 22, 2024	16.00	16.69	15.80	16.20	46,836	+0.10(+0.62%)
Jan 19, 2024	16.50	16.54	15.62	16.10	37,787	-0.63(-3.77%)
Jan 18, 2024	16.64	16.85	15.81	16.73	47,457	-0.20(-1.18%)
Jan 17, 2024	16.00	17.00	16.00	16.93	36,048	+0.98(+6.14%)
Jan 16, 2024	16.30	16.74	15.28	15.95	47,958	-0.45(-2.74%)
Jan 12, 2024	18.37	19.93	16.25	16.40	94,146	-2.93(-15.16%)
Jan 11, 2024	19.65	20.80	18.90	19.33	53,470	+0.21(+1.10%)
Jan 10, 2024	17.00	20.94	17.00	19.12	59,384	+1.95(+11.36%)
Jan 09, 2024	15.71	17.24	15.71	17.17	53,986	+1.48(+9.43%)
Jan 08, 2024	15.65	15.89	15.46	15.69	35,645	+0.11(+0.71%)
Jan 05, 2024	15.91	16.11	15.30	15.58	142,907	-0.30(-1.89%)
Jan 04, 2024	15.52	15.92	15.52	15.88	53,666	+0.38(+2.45%)
Jan 03, 2024	16.86	16.95	15.33	15.50	129,646	-0.30(-1.90%)
Jan 02, 2024	16.20	16.35	15.52	15.80	66,305	-0.51(-3.13%)
Dec 29, 2023	16.29	16.43	16.17	16.31	40,202	+0.19(+1.18%)
Dec 28, 2023	15.90	16.30	15.90	16.12	42,888	+0.22(+1.38%)
Dec 27, 2023	16.01	16.12	15.85	15.90	53,201	-0.05(-0.31%)
Dec 26, 2023	15.62	16.16	15.62	15.95	26,118	+0.39(+2.51%)
Dec 22, 2023	15.60	15.80	15.50	15.56	4,995	-0.07(-0.45%)
Dec 21, 2023	15.55	15.69	15.50	15.63	11,627	-0.05(-0.32%)
Dec 20, 2023	15.50	15.79	15.50	15.68	7,601	+0.18(+1.16%)
Dec 19, 2023	15.61	15.99	15.31	15.50	126,607	+0.00(+0.00%)
Dec 18, 2023	15.90	16.01	15.25	15.50	131,467	+0.00(+0.00%)