Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ZKH Group Limited American Depositary Shares (NY:ZKH)

3.090 -0.060 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.080 3.200 3.000 3.090 109,730 -0.06(-1.90%)
Apr 09, 2026 3.180 3.180 3.070 3.150 88,043 +0.02(+0.64%)
Apr 08, 2026 3.030 3.190 3.030 3.130 56,750 +0.08(+2.62%)
Apr 07, 2026 3.050 3.100 3.016 3.050 46,881 -0.06(-1.93%)
Apr 06, 2026 3.040 3.110 3.020 3.110 40,018 +0.05(+1.63%)
Apr 02, 2026 2.960 3.080 2.960 3.060 50,307 +0.00(+0.00%)
Apr 01, 2026 2.960 3.080 2.950 3.060 57,116 +0.10(+3.38%)
Mar 31, 2026 2.960 3.050 2.870 2.960 165,792 -0.08(-2.63%)
Mar 30, 2026 2.980 3.100 2.918 3.040 57,754 -0.01(-0.33%)
Mar 27, 2026 2.970 3.060 2.960 3.050 45,877 +0.00(+0.00%)
Mar 26, 2026 3.100 3.175 2.900 3.050 41,759 -0.09(-2.87%)
Mar 25, 2026 3.010 3.180 3.010 3.140 30,235 +0.02(+0.64%)
Mar 24, 2026 3.160 3.160 2.880 3.120 36,858 -0.04(-1.27%)
Mar 23, 2026 2.910 3.170 2.750 3.160 73,479 +0.24(+8.22%)
Mar 20, 2026 2.420 2.920 2.420 2.920 95,887 +0.58(+24.79%)
Mar 19, 2026 3.190 3.320 2.200 2.340 229,585 -0.94(-28.66%)
Mar 18, 2026 3.350 3.360 3.233 3.280 19,236 -0.09(-2.67%)
Mar 17, 2026 3.380 3.380 3.340 3.370 19,100 -0.01(-0.30%)
Mar 16, 2026 3.370 3.410 3.360 3.380 23,861 +0.01(+0.30%)
Mar 13, 2026 3.320 3.370 3.320 3.370 11,251 +0.04(+1.20%)
Mar 12, 2026 3.330 3.335 3.310 3.330 19,988 +0.01(+0.30%)
Mar 11, 2026 3.370 3.400 3.305 3.320 34,297 -0.05(-1.48%)
Mar 10, 2026 3.280 3.460 3.280 3.370 107,410 +0.08(+2.43%)
Mar 09, 2026 3.220 3.330 3.220 3.290 12,594 +0.09(+2.75%)
Mar 06, 2026 3.260 3.260 3.170 3.202 32,596 -0.08(-2.38%)
Mar 05, 2026 3.370 3.370 3.280 3.280 10,636 -0.05(-1.50%)
Mar 04, 2026 3.290 3.340 3.290 3.330 3,051 +0.09(+2.78%)
Mar 03, 2026 3.350 3.400 3.240 3.240 36,281 -0.16(-4.71%)
Mar 02, 2026 3.558 3.600 3.335 3.400 109,906 -0.20(-5.56%)
Feb 27, 2026 3.580 3.600 3.580 3.600 2,941 +0.04(+1.12%)
Feb 26, 2026 3.550 3.610 3.550 3.560 10,975 -0.04(-1.11%)
Feb 25, 2026 3.610 3.650 3.600 3.600 5,793 +0.02(+0.56%)
Feb 24, 2026 3.531 3.621 3.520 3.580 7,924 +0.01(+0.28%)
Feb 23, 2026 3.650 3.670 3.530 3.570 16,603 -0.08(-2.19%)
Feb 20, 2026 3.660 3.695 3.650 3.650 7,979 -0.02(-0.54%)
Feb 19, 2026 3.690 3.713 3.640 3.670 5,464 -0.02(-0.54%)
Feb 18, 2026 3.670 3.740 3.630 3.690 40,624 +0.01(+0.27%)
Feb 17, 2026 3.600 3.680 3.590 3.680 20,412 +0.13(+3.66%)
Feb 13, 2026 3.470 3.550 3.470 3.550 16,783 +0.08(+2.31%)
Feb 12, 2026 3.460 3.480 3.460 3.470 10,776 -0.01(-0.29%)
Feb 11, 2026 3.490 3.500 3.430 3.480 12,391 -0.01(-0.29%)
Feb 10, 2026 3.440 3.490 3.440 3.490 5,266 +0.01(+0.29%)
Feb 09, 2026 3.540 3.540 3.410 3.480 92,506 -0.07(-1.97%)
Feb 06, 2026 3.520 3.550 3.480 3.550 5,202 +0.05(+1.43%)
Feb 05, 2026 3.450 3.630 3.450 3.500 48,911 +0.00(+0.00%)
Feb 04, 2026 3.470 3.560 3.440 3.500 49,836 +0.09(+2.64%)
Feb 03, 2026 3.380 3.470 3.370 3.410 17,344 -0.03(-0.87%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.