ZEEKR Intelligent Technology Holding Limited (ZK)
USD 26.7
(-0.04%)
USD 26.7
(-0.04%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 29.12 | 29.75 | 29.11 | 29.71 | 884.3 Thousand |
| 08 Sep, 2025 | 28.82 | 28.94 | 28.34 | 28.66 | 652.2 Thousand |
| 05 Sep, 2025 | 29.18 | 29.18 | 28.8 | 29.0 | 726.6 Thousand |
| 04 Sep, 2025 | 28.35 | 28.56 | 28.31 | 28.48 | 669.7 Thousand |
| 03 Sep, 2025 | 28.51 | 28.87 | 28.49 | 28.84 | 1.34 Million |
| 02 Sep, 2025 | 29.1 | 29.31 | 28.28 | 28.52 | 2.06 Million |
| 29 Aug, 2025 | 30.0 | 30.11 | 29.22 | 29.43 | 1.01 Million |
| 28 Aug, 2025 | 29.51 | 29.78 | 29.05 | 29.68 | 736 Thousand |
| 27 Aug, 2025 | 29.52 | 29.85 | 29.22 | 29.46 | 353 Thousand |
| 26 Aug, 2025 | 30.09 | 30.2 | 29.76 | 29.86 | 626.4 Thousand |
ZKH
ZONE
ZTO
ZH
ZIM
ZIP