-
5 DAY PERFORMANCE
+27.85% -
1 MONTH PERFORMANCE
+39.54% -
3 MONTH PERFORMANCE
+11.84%
ZEEKR Intelligent Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.78 | $21.09 (12.3%) | $21.86 | $18.77 | 2.59 M | $4.85 B |
| 09/26/2024 | $18.80 | $18.33 (-2.5%) | $19.16 | $17.67 | 1.45 M | $4.22 B |
| 09/25/2024 | $17.54 | $17.47 (-0.4%) | $17.82 | $16.95 | 620,923 | $4.02 B |
| 09/24/2024 | $17.50 | $18.09 (3.37%) | $18.60 | $17.11 | 1.19 M | $4.16 B |
| 09/23/2024 | $15.92 | $16.48 (3.52%) | $16.68 | $15.47 | 457,700 | $3.79 B |
| 09/20/2024 | $16.81 | $16.21 (-3.57%) | $16.85 | $15.50 | 672,365 | $3.73 B |
| 09/19/2024 | $15.61 | $16.45 (5.38%) | $16.84 | $15.35 | 1.13 M | $3.79 B |
| 09/18/2024 | $16.25 | $15.16 (-6.71%) | $16.31 | $15.12 | 444,700 | $3.49 B |
| 09/17/2024 | $15.95 | $16.12 (1.07%) | $16.62 | $15.79 | 426,700 | $3.71 B |
| 09/16/2024 | $15.86 | $15.75 (-0.69%) | $15.88 | $15.45 | 224,540 | $3.63 B |
| 09/13/2024 | $16.30 | $15.98 (-1.96%) | $16.54 | $15.90 | 234,544 | $3.68 B |
| 09/12/2024 | $16.87 | $16.35 (-3.08%) | $16.87 | $16.19 | 267,441 | $3.76 B |
| 09/11/2024 | $16.74 | $16.92 (1.08%) | $16.98 | $16.05 | 230,800 | $3.89 B |
| 09/10/2024 | $15.73 | $16.29 (3.56%) | $16.86 | $15.73 | 440,400 | $3.75 B |
| 09/09/2024 | $15.66 | $15.88 (1.4%) | $16.04 | $15.46 | 242,065 | $3.66 B |
| 09/06/2024 | $16.94 | $15.32 (-9.56%) | $17.00 | $15.28 | 610,757 | $3.53 B |
| 09/05/2024 | $15.76 | $16.98 (7.74%) | $17.45 | $15.60 | 739,002 | $3.91 B |
| 09/04/2024 | $15.89 | $15.62 (-1.7%) | $16.48 | $15.51 | 266,463 | $3.60 B |
| 09/03/2024 | $16.00 | $15.95 (-0.31%) | $17.04 | $15.80 | 447,300 | $3.67 B |
| 08/30/2024 | $16.60 | $16.18 (-2.53%) | $18.00 | $16.02 | 864,300 | $3.72 B |
| 08/29/2024 | $15.39 | $16.20 (5.26%) | $16.40 | $15.20 | 510,921 | $3.73 B |
| 08/28/2024 | $16.80 | $15.10 (-10.12%) | $17.00 | $15.00 | 445,700 | $3.48 B |
| 08/27/2024 | $16.15 | $16.75 (3.72%) | $17.27 | $16.09 | 335,609 | $3.86 B |
| 08/26/2024 | $16.88 | $16.02 (-5.09%) | $16.90 | $15.79 | 404,390 | $3.69 B |
| 08/23/2024 | $18.21 | $17.00 (-6.64%) | $18.71 | $16.82 | 490,811 | $3.91 B |
| 08/22/2024 | $16.88 | $18.04 (6.87%) | $18.37 | $16.30 | 1.03 M | $4.15 B |
| 08/21/2024 | $15.59 | $16.85 (8.08%) | $16.98 | $14.75 | 910,325 | $3.88 B |
| 08/20/2024 | $16.51 | $15.22 (-7.81%) | $16.61 | $14.93 | 494,006 | $3.50 B |
| 08/19/2024 | $16.00 | $16.59 (3.69%) | $17.14 | $15.98 | 766,100 | $4.05 B |
| 08/16/2024 | $15.70 | $15.68 (-0.13%) | $15.85 | $15.12 | 157,615 | $3.83 B |
| 08/15/2024 | $15.18 | $15.50 (2.11%) | $15.65 | $15.13 | 246,348 | $3.78 B |
| 08/14/2024 | $15.66 | $14.97 (-4.41%) | $15.95 | $14.92 | 355,317 | $3.65 B |
| 08/13/2024 | $14.57 | $15.35 (5.35%) | $15.66 | $14.45 | 466,574 | $3.75 B |
| 08/12/2024 | $13.63 | $14.36 (5.36%) | $14.98 | $13.00 | 710,000 | $3.51 B |
| 08/09/2024 | $15.30 | $13.52 (-11.63%) | $15.33 | $13.41 | 629,000 | $3.30 B |
| 08/08/2024 | $15.25 | $15.23 (-0.13%) | $15.64 | $14.79 | 178,700 | $3.72 B |
| 08/07/2024 | $16.10 | $15.10 (-6.21%) | $16.10 | $15.03 | 137,130 | $3.69 B |
| 08/06/2024 | $14.74 | $15.99 (8.48%) | $16.18 | $14.50 | 300,300 | $3.90 B |
| 08/05/2024 | $14.31 | $14.76 (3.14%) | $15.40 | $14.20 | 338,419 | $3.60 B |
| 08/02/2024 | $14.96 | $15.30 (2.27%) | $15.39 | $14.50 | 266,800 | $3.73 B |
| 08/01/2024 | $17.02 | $15.38 (-9.64%) | $17.11 | $15.35 | 432,804 | $3.75 B |
| 07/31/2024 | $17.44 | $16.98 (-2.64%) | $17.61 | $16.73 | 192,050 | $4.14 B |
| 07/30/2024 | $17.62 | $17.00 (-3.52%) | $17.89 | $16.97 | 289,000 | $4.15 B |
| 07/29/2024 | $17.41 | $17.82 (2.35%) | $17.99 | $17.30 | 240,400 | $4.35 B |
| 07/26/2024 | $17.48 | $17.25 (-1.32%) | $17.80 | $17.11 | 376,808 | $4.21 B |
| 07/25/2024 | $17.51 | $17.27 (-1.37%) | $17.80 | $16.80 | 331,700 | $4.22 B |
| 07/24/2024 | $18.18 | $17.19 (-5.45%) | $18.18 | $17.05 | 360,130 | $4.20 B |
| 07/23/2024 | $18.25 | $18.63 (2.08%) | $19.70 | $17.94 | 687,698 | $4.55 B |
| 07/22/2024 | $17.83 | $18.78 (5.33%) | $18.94 | $17.71 | 290,700 | $4.58 B |
| 07/19/2024 | $18.09 | $17.70 (-2.16%) | $18.24 | $17.63 | 154,533 | $4.32 B |
| 07/18/2024 | $18.70 | $18.32 (-2.03%) | $19.08 | $17.95 | 141,228 | $4.47 B |
| 07/17/2024 | $19.41 | $18.71 (-3.61%) | $19.41 | $18.33 | 213,365 | $4.57 B |
| 07/16/2024 | $19.00 | $19.63 (3.32%) | $19.88 | $18.79 | 296,946 | $4.79 B |
| 07/15/2024 | $19.12 | $19.00 (-0.63%) | $19.86 | $18.22 | 360,536 | $4.64 B |
| 07/12/2024 | $19.41 | $19.54 (0.67%) | $19.70 | $18.98 | 239,621 | $4.77 B |
| 07/11/2024 | $18.50 | $19.15 (3.51%) | $19.50 | $18.45 | 501,406 | $4.67 B |
| 07/10/2024 | $17.97 | $18.30 (1.84%) | $18.43 | $17.12 | 496,311 | $4.47 B |
| 07/09/2024 | $17.61 | $17.89 (1.59%) | $18.16 | $17.01 | 290,866 | $4.37 B |
| 07/08/2024 | $17.95 | $17.68 (-1.5%) | $18.28 | $17.68 | 404,785 | $4.32 B |
| 07/05/2024 | $19.34 | $17.95 (-7.19%) | $19.47 | $17.60 | 687,408 | $4.38 B |
| 07/03/2024 | $18.30 | $19.67 (7.49%) | $19.91 | $18.15 | 773,687 | $4.80 B |
| 07/02/2024 | $18.15 | $18.00 (-0.83%) | $18.49 | $17.62 | 320,117 | $4.39 B |
| 07/01/2024 | $19.19 | $18.24 (-4.95%) | $19.32 | $16.89 | 1.89 M | $4.45 B |
| 06/28/2024 | $20.21 | $18.84 (-6.78%) | $20.39 | $18.33 | 914,155 | $4.60 B |