ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
29.60
-0.03 (-0.10%)
Aug 14, 2025, 12:34 PM - Market open
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.22 | 29.86 | 28.95 | 29.68 | - | 0.17% | 82,358 |
| 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 |
| Jul 17, 2025 | 29.67 | 30.33 | 29.48 | 30.18 | 30.18 | 1.41% | 529,107 |
| Jul 16, 2025 | 28.43 | 29.78 | 28.26 | 29.76 | 29.76 | 4.49% | 756,097 |
| Jul 15, 2025 | 27.75 | 28.87 | 27.69 | 28.48 | 28.48 | 2.37% | 1,083,579 |
| Jul 14, 2025 | 27.53 | 28.17 | 27.40 | 27.82 | 27.82 | 1.27% | 257,727 |
| Jul 11, 2025 | 27.00 | 27.59 | 26.91 | 27.47 | 27.47 | 1.22% | 255,674 |
| Jul 10, 2025 | 26.38 | 27.16 | 26.35 | 27.14 | 27.14 | 4.51% | 368,402 |
| Jul 9, 2025 | 26.27 | 26.37 | 25.97 | 25.97 | 25.97 | -0.76% | 269,728 |
| Jul 8, 2025 | 26.07 | 26.37 | 25.98 | 26.17 | 26.17 | 0.77% | 200,808 |
| Jul 7, 2025 | 25.78 | 26.18 | 25.74 | 25.97 | 25.97 | 0.04% | 156,757 |
| Jul 3, 2025 | 25.73 | 26.04 | 25.58 | 25.96 | 25.96 | 0.85% | 104,175 |
| Jul 2, 2025 | 25.55 | 25.90 | 25.55 | 25.74 | 25.74 | 0.39% | 269,863 |
| Jul 1, 2025 | 26.01 | 26.43 | 25.50 | 25.64 | 25.64 | 0.55% | 300,866 |
| Jun 30, 2025 | 25.96 | 26.03 | 25.28 | 25.50 | 25.50 | -2.56% | 1,071,892 |
| Jun 27, 2025 | 26.54 | 26.55 | 25.99 | 26.17 | 26.17 | -0.91% | 896,709 |
| Jun 26, 2025 | 26.28 | 26.85 | 26.01 | 26.41 | 26.41 | 0.34% | 762,675 |
| Jun 25, 2025 | 26.50 | 26.50 | 26.04 | 26.32 | 26.32 | -0.68% | 260,722 |
| Jun 24, 2025 | 26.48 | 26.54 | 26.13 | 26.50 | 26.50 | 1.92% | 444,205 |
| Jun 23, 2025 | 25.98 | 26.24 | 25.90 | 26.00 | 26.00 | 0.23% | 353,325 |
| Jun 20, 2025 | 26.07 | 26.19 | 25.94 | 25.94 | 25.94 | -0.04% | 933,644 |
| Jun 18, 2025 | 26.01 | 26.14 | 25.87 | 25.95 | 25.95 | -0.57% | 299,103 |
| Jun 17, 2025 | 26.05 | 26.38 | 26.02 | 26.10 | 26.10 | -0.19% | 325,376 |
| Jun 16, 2025 | 26.51 | 26.68 | 26.00 | 26.15 | 26.15 | 0.93% | 404,518 |
| Jun 13, 2025 | 26.00 | 26.34 | 25.90 | 25.91 | 25.91 | -1.48% | 396,986 |
| Jun 12, 2025 | 26.43 | 26.43 | 26.03 | 26.30 | 26.30 | -0.79% | 316,772 |
| Jun 11, 2025 | 26.66 | 26.80 | 26.15 | 26.51 | 26.51 | 1.03% | 488,696 |
| Jun 10, 2025 | 26.17 | 26.43 | 26.12 | 26.24 | 26.24 | 0.27% | 400,741 |
| Jun 9, 2025 | 26.59 | 26.59 | 26.08 | 26.17 | 26.17 | -0.83% | 545,677 |
| Jun 6, 2025 | 26.65 | 26.65 | 25.93 | 26.39 | 26.39 | -1.09% | 580,599 |
| Jun 5, 2025 | 26.84 | 27.15 | 26.60 | 26.68 | 26.68 | -0.45% | 351,266 |
| Jun 4, 2025 | 27.01 | 27.40 | 26.72 | 26.80 | 26.80 | 0.49% | 409,179 |