Skip to main content
logo
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
28.99
-1.08 (-3.59%)
Jul 21, 2025, 4:00 PM - Market closed

ZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202529.0029.5828.6428.9928.99-3.59%483,022
Jul 18, 202530.1830.3629.8230.0730.07-0.36%459,808
Jul 17, 202529.6730.3329.4830.1830.181.41%529,107
Jul 16, 202528.4329.7828.2629.7629.764.49%756,097
Jul 15, 202527.7528.8727.6928.4828.482.37%1,083,579
Jul 14, 202527.5328.1727.4027.8227.821.27%257,727
Jul 11, 202527.0027.5926.9127.4727.471.22%255,674
Jul 10, 202526.3827.1626.3527.1427.144.51%368,402
Jul 9, 202526.2726.3725.9725.9725.97-0.76%269,728
Jul 8, 202526.0726.3725.9826.1726.170.77%200,808
Jul 7, 202525.7826.1825.7425.9725.970.04%156,757
Jul 3, 202525.7326.0425.5825.9625.960.85%104,175
Jul 2, 202525.5525.9025.5525.7425.740.39%269,863
Jul 1, 202526.0126.4325.5025.6425.640.55%300,866
Jun 30, 202525.9626.0325.2825.5025.50-2.56%1,071,892
Jun 27, 202526.5426.5525.9926.1726.17-0.91%896,709
Jun 26, 202526.2826.8526.0126.4126.410.34%762,675
Jun 25, 202526.5026.5026.0426.3226.32-0.68%260,722
Jun 24, 202526.4826.5426.1326.5026.501.92%444,205
Jun 23, 202525.9826.2425.9026.0026.000.23%353,325
Jun 20, 202526.0726.1925.9425.9425.94-0.04%933,644
Jun 18, 202526.0126.1425.8725.9525.95-0.57%299,103
Jun 17, 202526.0526.3826.0226.1026.10-0.19%325,376
Jun 16, 202526.5126.6826.0026.1526.150.93%404,518
Jun 13, 202526.0026.3425.9025.9125.91-1.48%396,986
Jun 12, 202526.4326.4326.0326.3026.30-0.79%316,772
Jun 11, 202526.6626.8026.1526.5126.511.03%488,696
Jun 10, 202526.1726.4326.1226.2426.240.27%400,741
Jun 9, 202526.5926.5926.0826.1726.17-0.83%545,677
Jun 6, 202526.6526.6525.9326.3926.39-1.09%580,599
Jun 5, 202526.8427.1526.6026.6826.68-0.45%351,266
Jun 4, 202527.0127.4026.7226.8026.800.49%409,179
Jun 3, 202526.7626.8326.4626.6726.67-0.34%356,127
Jun 2, 202526.2026.7926.1326.7626.761.79%309,843
May 30, 202526.4026.5126.0226.2926.29-1.13%443,800
May 29, 202526.5526.9226.3026.5926.591.10%658,042
May 28, 202527.1927.2626.2526.3026.30-4.01%599,106
May 27, 202527.4028.2027.2527.4027.40-6.07%662,781
May 23, 202529.2029.8029.1029.1729.17-0.78%565,070
May 22, 202529.1729.9629.1229.4029.40-0.71%760,689
May 21, 202529.0830.3029.0229.6129.613.79%831,904
May 20, 202529.5029.6728.5028.5328.53-0.42%642,791
May 19, 202528.7129.2628.4428.6528.65-2.35%625,631
May 16, 202529.3429.4428.4529.3429.341.45%1,124,867
May 15, 202528.8629.6727.2228.9228.920.49%1,579,937
May 14, 202528.5029.1528.4528.7828.780.63%764,244
May 13, 202528.3228.6828.0928.6028.60-0.66%693,153
May 12, 202528.5228.8928.1728.7928.792.49%1,140,286
May 9, 202526.8328.1426.7728.0928.097.79%1,400,161
May 8, 202525.3026.3925.2926.0626.063.45%2,127,966