Skip to main content

36Kr Holdings Inc. - American Depositary Shares (NQ:KRKR)

5.780 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.800 5.800 5.780 5.780 3,361 +0.07(+1.23%)
Jun 27, 2025 5.790 5.848 5.550 5.710 3,191 -0.16(-2.71%)
Jun 26, 2025 5.869 5.869 5.869 5.869 289 -0.01(-0.19%)
Jun 25, 2025 5.800 5.880 5.750 5.880 2,811 +0.08(+1.38%)
Jun 23, 2025 5.800 18 -0.02(-0.32%)
Jun 20, 2025 5.900 6.140 5.819 5.819 2,052 -0.00(-0.06%)
Jun 18, 2025 5.822 5.822 5.822 5.822 3,085 +0.02(+0.39%)
Jun 17, 2025 5.800 5.850 5.800 5.800 6,674 +0.01(+0.17%)
Jun 16, 2025 5.790 5.790 5.790 5.790 1,815 +0.21(+3.76%)
Jun 13, 2025 5.600 5.600 5.580 5.580 952 -0.25(-4.21%)
Jun 12, 2025 5.850 5.850 5.825 5.825 860 -0.08(-1.27%)
Jun 11, 2025 5.820 5.900 5.700 5.900 3,833 -0.01(-0.17%)
Jun 10, 2025 5.950 5.950 5.910 5.910 2,678 +0.10(+1.76%)
Jun 09, 2025 5.980 6.140 5.800 5.808 5,377 -0.09(-1.56%)
Jun 06, 2025 5.900 5.900 5.900 5.900 1,098 -0.01(-0.12%)
Jun 05, 2025 5.680 5.907 5.680 5.907 652 +0.16(+2.73%)
Jun 04, 2025 5.750 5.750 5.750 5.750 151 -0.05(-0.86%)
Jun 03, 2025 5.780 5.800 5.780 5.800 4,527 -0.02(-0.26%)
Jun 02, 2025 5.825 5.825 5.800 5.815 3,233 +0.02(+0.26%)
May 30, 2025 5.806 5.806 5.800 5.800 3,202 -0.05(-0.92%)
May 29, 2025 5.854 5.854 5.854 5.854 982 -0.05(-0.90%)
May 28, 2025 5.818 5.980 5.800 5.907 1,979 +0.03(+0.54%)
May 27, 2025 5.810 5.910 5.810 5.875 965 +0.08(+1.29%)
May 22, 2025 5.800 101 +0.00(+0.00%)
May 21, 2025 5.800 5.800 5.800 5.800 3,606 -0.05(-0.85%)
May 20, 2025 6.080 6.080 5.800 5.850 6,703 -0.07(-1.14%)
May 19, 2025 6.020 6.040 5.800 5.918 1,117 +0.10(+1.68%)
May 16, 2025 5.820 5.850 5.800 5.820 1,342 -0.03(-0.51%)
May 15, 2025 5.940 5.940 5.800 5.850 1,232 +0.05(+0.86%)
May 14, 2025 5.775 6.000 5.745 5.800 5,976 -0.10(-1.69%)
May 13, 2025 5.360 5.970 5.360 5.900 18,591 +0.11(+1.81%)
May 12, 2025 5.980 5.980 5.712 5.795 5,224 +0.16(+2.75%)
May 09, 2025 5.530 5.987 5.520 5.640 13,813 +0.13(+2.36%)
May 08, 2025 5.600 5.700 5.510 5.510 9,072 +0.21(+3.96%)
May 07, 2025 5.420 5.550 5.298 5.300 7,751 -0.12(-2.21%)
May 06, 2025 5.315 5.427 5.315 5.420 1,804 +0.07(+1.31%)
May 05, 2025 5.600 5.600 5.350 5.350 7,128 +0.01(+0.19%)
May 02, 2025 5.260 5.520 5.230 5.340 13,660 +0.06(+1.23%)
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 following
Privacy Policy and Terms Of Service.