ZEEKR Intelligent Technology Holding Limited (ZK)
USD 19.23
(0.79%)
USD 19.23
(0.79%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Apr, 2025 | 19.33 | 19.36 | 18.64 | 19.32 | 207.34 Thousand |
| 14 Apr, 2025 | 21.65 | 21.72 | 21.0 | 21.25 | 453.4 Thousand |
| 11 Apr, 2025 | 21.37 | 21.55 | 19.99 | 20.83 | 510.34 Thousand |
| 10 Apr, 2025 | 20.5 | 21.35 | 19.5 | 20.48 | 766.13 Thousand |
| 09 Apr, 2025 | 19.47 | 20.85 | 18.35 | 20.27 | 1.05 Million |
| 08 Apr, 2025 | 21.33 | 21.42 | 18.7 | 19.36 | 1.26 Million |
| 07 Apr, 2025 | 19.97 | 21.73 | 19.3 | 20.51 | 891.87 Thousand |
| 04 Apr, 2025 | 22.0 | 22.41 | 20.42 | 21.3 | 953.81 Thousand |
| 03 Apr, 2025 | 22.98 | 23.82 | 22.8 | 23.7 | 394.68 Thousand |
| 02 Apr, 2025 | 23.6 | 24.1 | 23.34 | 23.57 | 337.12 Thousand |
BRSE
SLCE3
300369
SNAP
CUTR
300073