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)

3.440 -0.040 (-1.15%)
Streaming Delayed Price Updated: 11:48 AM EST, Feb 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 (%)
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%)
Feb 02, 2026 3.430 3.440 3.410 3.440 2,913 +0.08(+2.38%)
Jan 30, 2026 3.440 3.450 3.360 3.360 66,402 -0.09(-2.61%)
Jan 29, 2026 3.460 3.500 3.410 3.450 131,593 +0.00(+0.00%)
Jan 28, 2026 3.450 3.480 3.360 3.450 178,942 +0.00(+0.00%)
Jan 27, 2026 3.360 3.450 3.360 3.450 44,784 +0.01(+0.29%)
Jan 26, 2026 3.410 3.450 3.400 3.440 39,171 +0.00(+0.00%)
Jan 23, 2026 3.450 3.450 3.420 3.440 1,840 -0.04(-1.15%)
Jan 22, 2026 3.435 3.500 3.425 3.480 21,767 +0.03(+0.87%)
Jan 21, 2026 3.460 3.500 3.430 3.450 29,918 -0.02(-0.58%)
Jan 20, 2026 3.450 3.500 3.400 3.470 40,965 +0.01(+0.29%)
Jan 16, 2026 3.520 3.540 3.460 3.460 39,031 -0.06(-1.70%)
Jan 15, 2026 3.490 3.585 3.410 3.520 23,171 +0.08(+2.33%)
Jan 14, 2026 3.400 3.470 3.400 3.440 3,189 +0.05(+1.47%)
Jan 13, 2026 3.440 3.440 3.330 3.390 66,839 -0.05(-1.45%)
Jan 12, 2026 3.495 3.555 3.420 3.440 99,132 -0.06(-1.71%)
Jan 09, 2026 3.480 3.500 3.430 3.500 464,923 +0.03(+0.86%)
Jan 08, 2026 3.390 3.520 3.380 3.470 50,669 -0.02(-0.57%)
Jan 07, 2026 3.250 3.550 3.250 3.490 82,748 +0.31(+9.75%)
Jan 06, 2026 3.590 3.790 3.090 3.180 864,025 -0.50(-13.59%)
Jan 05, 2026 3.610 3.790 3.610 3.680 72,118 -0.01(-0.27%)
Jan 02, 2026 3.790 3.790 3.680 3.690 54,727 +0.01(+0.27%)
Dec 31, 2025 3.680 3.720 3.610 3.680 191,505 +0.00(+0.00%)
Dec 30, 2025 3.870 3.870 3.660 3.680 127,954 -0.11(-2.90%)
Dec 29, 2025 3.690 3.860 3.620 3.790 102,483 +0.14(+3.84%)
Dec 26, 2025 3.530 3.900 3.530 3.650 233,478 +0.03(+0.83%)
Dec 24, 2025 3.190 3.635 3.190 3.620 146,181 +0.39(+12.07%)
Dec 23, 2025 3.160 3.240 3.160 3.230 44,338 +0.00(+0.00%)
Dec 22, 2025 3.240 3.240 3.170 3.230 96,726 +0.01(+0.31%)
Dec 19, 2025 3.310 3.310 3.175 3.220 176,370 +0.00(+0.00%)
Dec 18, 2025 3.170 3.230 3.110 3.220 71,845 +0.08(+2.55%)
Dec 17, 2025 3.240 3.240 3.100 3.140 78,364 -0.08(-2.48%)
Dec 16, 2025 3.250 3.260 3.185 3.220 210,436 +0.00(+0.00%)
Dec 15, 2025 3.270 3.270 3.180 3.220 268,784 +0.00(+0.00%)
Dec 12, 2025 3.280 3.280 3.200 3.220 238,572 +0.00(+0.00%)
Dec 11, 2025 3.200 3.280 3.200 3.220 276,016 +0.00(+0.00%)
Dec 10, 2025 3.200 3.290 3.190 3.220 395,605 +0.00(+0.00%)
Dec 09, 2025 3.300 3.315 3.200 3.220 444,818 +0.00(+0.00%)
Dec 08, 2025 3.300 3.400 3.190 3.220 300,265 +0.01(+0.31%)
Dec 05, 2025 3.400 3.410 3.160 3.210 495,416 -0.13(-3.89%)
Dec 04, 2025 3.420 3.490 3.320 3.340 695,953 -0.06(-1.76%)
Dec 03, 2025 3.280 3.450 3.280 3.400 249,082 +0.10(+3.03%)
Dec 02, 2025 3.350 3.365 3.210 3.300 129,012 -0.05(-1.49%)
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.