(NY: ZKH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)