ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
28.82
-0.30 (-1.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.93 | 28.93 | 28.57 | 28.82 | 28.82 | -1.03% | 196,232 |
| Sep 25, 2025 | 28.89 | 29.31 | 28.89 | 29.12 | 29.12 | 1.25% | 194,881 |
| Sep 24, 2025 | 29.02 | 29.04 | 28.68 | 28.76 | 28.76 | -0.42% | 146,482 |
| Sep 23, 2025 | 29.14 | 29.14 | 28.70 | 28.88 | 28.88 | -2.33% | 446,905 |
| Sep 22, 2025 | 29.74 | 29.76 | 29.43 | 29.57 | 29.57 | -1.24% | 336,715 |
| Sep 19, 2025 | 29.52 | 30.05 | 29.50 | 29.94 | 29.94 | 1.73% | 2,034,175 |
| Sep 18, 2025 | 29.70 | 29.82 | 29.22 | 29.43 | 29.43 | -5.10% | 547,419 |
| Sep 17, 2025 | 30.58 | 31.13 | 30.56 | 31.01 | 31.01 | 3.78% | 773,780 |
| Sep 16, 2025 | 29.80 | 30.06 | 29.67 | 29.88 | 29.88 | 0.71% | 530,269 |
| Sep 15, 2025 | 29.10 | 29.79 | 29.06 | 29.67 | 29.67 | 1.96% | 546,680 |
| Sep 12, 2025 | 29.10 | 29.14 | 28.73 | 29.10 | 29.10 | -0.78% | 357,142 |
| Sep 11, 2025 | 29.35 | 29.47 | 29.20 | 29.33 | 29.33 | -0.10% | 493,747 |
| Sep 10, 2025 | 29.55 | 29.64 | 29.26 | 29.36 | 29.36 | -1.18% | 523,812 |
| Sep 9, 2025 | 29.12 | 29.75 | 29.11 | 29.71 | 29.71 | 3.66% | 884,378 |
| Sep 8, 2025 | 28.82 | 28.94 | 28.34 | 28.66 | 28.66 | -1.17% | 652,254 |
| Sep 5, 2025 | 29.18 | 29.18 | 28.80 | 29.00 | 29.00 | 1.83% | 726,578 |
| Sep 4, 2025 | 28.35 | 28.56 | 28.31 | 28.48 | 28.48 | -1.25% | 669,675 |
| Sep 3, 2025 | 28.51 | 28.87 | 28.49 | 28.84 | 28.84 | 1.12% | 1,340,590 |
| Sep 2, 2025 | 29.10 | 29.31 | 28.28 | 28.52 | 28.52 | -3.09% | 2,060,335 |
| Aug 29, 2025 | 30.00 | 30.11 | 29.22 | 29.43 | 29.43 | -0.84% | 1,017,822 |
| Aug 28, 2025 | 29.51 | 29.78 | 29.05 | 29.68 | 29.68 | 0.75% | 736,059 |
| Aug 27, 2025 | 29.52 | 29.85 | 29.22 | 29.46 | 29.46 | -1.34% | 353,023 |
| Aug 26, 2025 | 30.09 | 30.20 | 29.76 | 29.86 | 29.86 | -0.27% | 626,422 |
| Aug 25, 2025 | 30.68 | 31.08 | 29.91 | 29.94 | 29.94 | -2.51% | 787,963 |
| Aug 22, 2025 | 30.20 | 30.89 | 30.03 | 30.71 | 30.71 | 2.13% | 1,270,550 |
| Aug 21, 2025 | 30.13 | 30.23 | 29.70 | 30.07 | 30.07 | -0.20% | 900,139 |
| Aug 20, 2025 | 31.26 | 31.26 | 30.10 | 30.13 | 30.13 | -4.41% | 1,252,684 |
| Aug 19, 2025 | 31.01 | 31.71 | 30.70 | 31.52 | 31.52 | 3.31% | 943,488 |
| Aug 18, 2025 | 30.05 | 30.67 | 28.90 | 30.51 | 30.51 | 4.09% | 1,307,092 |
| Aug 15, 2025 | 29.82 | 29.96 | 28.85 | 29.31 | 29.31 | -0.64% | 1,269,883 |
| Aug 14, 2025 | 29.22 | 29.86 | 28.95 | 29.50 | 29.50 | -0.44% | 428,061 |
| Aug 13, 2025 | 29.60 | 29.72 | 29.26 | 29.63 | 29.63 | 0.51% | 222,834 |
| Aug 12, 2025 | 29.72 | 29.80 | 29.24 | 29.48 | 29.48 | 0.07% | 331,759 |
| Aug 11, 2025 | 29.21 | 29.78 | 29.19 | 29.46 | 29.46 | 1.76% | 284,112 |
| Aug 8, 2025 | 28.91 | 29.38 | 28.84 | 28.95 | 28.95 | 0.03% | 157,384 |
| Aug 7, 2025 | 28.81 | 28.97 | 28.61 | 28.94 | 28.94 | 0.35% | 190,250 |
| Aug 6, 2025 | 28.40 | 28.88 | 28.40 | 28.84 | 28.84 | 1.76% | 192,393 |
| Aug 5, 2025 | 28.37 | 28.58 | 28.02 | 28.34 | 28.34 | -0.11% | 153,395 |
| Aug 4, 2025 | 28.36 | 28.55 | 28.12 | 28.37 | 28.37 | 1.32% | 166,919 |
| Aug 1, 2025 | 27.20 | 28.17 | 27.08 | 28.00 | 28.00 | -0.85% | 138,804 |
| Jul 31, 2025 | 28.51 | 28.88 | 28.04 | 28.24 | 28.24 | -1.09% | 242,349 |
| Jul 30, 2025 | 29.29 | 29.29 | 28.28 | 28.55 | 28.55 | -2.53% | 192,901 |
| Jul 29, 2025 | 29.78 | 29.78 | 29.25 | 29.29 | 29.29 | -0.91% | 226,822 |
| Jul 28, 2025 | 29.80 | 29.85 | 29.41 | 29.56 | 29.56 | -0.24% | 191,720 |
| Jul 25, 2025 | 29.70 | 29.78 | 29.48 | 29.63 | 29.63 | -0.10% | 199,080 |
| Jul 24, 2025 | 29.33 | 29.70 | 29.23 | 29.66 | 29.66 | 1.16% | 262,344 |
| Jul 23, 2025 | 29.45 | 29.67 | 29.26 | 29.32 | 29.32 | 0.31% | 319,079 |
| Jul 22, 2025 | 28.99 | 29.50 | 28.90 | 29.23 | 29.23 | 0.83% | 286,439 |
| Jul 21, 2025 | 29.00 | 29.58 | 28.64 | 28.99 | 28.99 | -3.59% | 483,022 |
| Jul 18, 2025 | 30.18 | 30.36 | 29.82 | 30.07 | 30.07 | -0.36% | 459,808 |