Skip to main content
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
26.66
-0.13 (-0.49%)
At close: Dec 5, 2025, 4:00 PM EST
26.74
+0.08 (0.30%)
After-hours: Dec 5, 2025, 7:14 PM EST

ZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6926.7526.6526.6626.66-0.49%236,191
Dec 4, 202526.7626.7926.6826.7926.790.34%96,731
Dec 3, 202526.7126.7126.6226.7026.700.04%297,574
Dec 2, 202526.6526.7326.6526.6926.69-0.07%439,005
Dec 1, 202526.6426.7726.6426.7126.71-744,238
Nov 28, 202526.7826.8126.7026.7126.71-0.26%375,299
Nov 26, 202526.7726.8626.7526.7826.78-0.30%479,118
Nov 25, 202526.8526.8626.7326.8626.860.07%1,116,949
Nov 24, 202527.0027.0026.7826.8426.84-0.04%493,473
Nov 21, 202526.7226.9726.6526.8526.85-0.44%503,288
Nov 20, 202526.9227.0826.8226.9726.97-0.85%670,871
Nov 19, 202527.0127.2226.9627.2027.200.78%226,097
Nov 18, 202526.9827.0626.9526.9926.99-0.63%270,200
Nov 17, 202527.0027.3527.0027.1627.16-1.02%198,065
Nov 14, 202527.7027.7827.4127.4427.44-0.36%104,211
Nov 13, 202527.5927.6827.3027.5427.54-0.72%146,453
Nov 12, 202527.7927.8927.5827.7427.74-1.07%97,493
Nov 11, 202528.0028.1427.9128.0428.040.50%163,298
Nov 10, 202527.6828.0027.5827.9027.901.20%108,166
Nov 7, 202527.6827.7227.3827.5727.57-1.18%163,169
Nov 6, 202527.7828.2527.6927.9027.901.45%173,900
Nov 5, 202527.7527.7927.4627.5027.500.18%72,093
Nov 4, 202527.7027.7027.3227.4527.45-1.44%204,595
Nov 3, 202528.3828.3927.8027.8527.85-2.38%247,832
Oct 31, 202528.5428.6228.3228.5328.53-1.18%135,655
Oct 30, 202528.9329.1628.7528.8728.87-0.55%99,157
Oct 29, 202529.1629.3428.9329.0329.030.10%195,938
Oct 28, 202528.9129.1828.8129.0029.00-0.17%325,550
Oct 27, 202530.0630.0628.0229.0529.05-3.71%536,865
Oct 24, 202529.5630.4129.5230.1730.171.72%220,809
Oct 23, 202530.0030.0429.5929.6629.66-0.80%453,325
Oct 22, 202529.8330.2229.8129.9029.90-0.40%434,983
Oct 21, 202530.2430.2629.9230.0230.020.60%665,590
Oct 20, 202529.6829.8929.6229.8429.844.48%427,024
Oct 17, 202528.9228.9528.3328.5628.56-3.12%221,386
Oct 16, 202529.6429.7029.1929.4829.481.03%334,275
Oct 15, 202529.5629.8028.9129.1829.182.46%551,695
Oct 14, 202528.7228.8828.3128.4828.48-2.67%356,182
Oct 13, 202528.9929.4628.9529.2629.261.95%456,345
Oct 10, 202529.7929.8028.3428.7028.70-3.98%816,240
Oct 9, 202530.5030.5529.8929.8929.89-1.16%544,982
Oct 8, 202530.5030.6630.1930.2430.242.61%395,625
Oct 7, 202530.0430.0929.3629.4729.47-1.37%306,677
Oct 6, 202530.0930.0929.6229.8829.88-0.13%185,057
Oct 3, 202530.1830.3929.5629.9229.92-0.86%273,288
Oct 2, 202530.5530.5730.1430.1830.180.10%547,382
Oct 1, 202530.0230.4729.8930.1530.15-1.08%430,094
Sep 30, 202530.5430.8430.0430.4830.484.10%720,848
Sep 29, 202529.5429.7329.0329.2829.281.60%279,473
Sep 26, 202528.9328.9328.5728.8228.82-1.03%196,232
Sep 25, 202528.8929.3128.8929.1229.121.25%194,881
Sep 24, 202529.0229.0428.6828.7628.76-0.42%146,482
Sep 23, 202529.1429.1428.7028.8828.88-2.33%446,905
Sep 22, 202529.7429.7629.4329.5729.57-1.24%336,715
Sep 19, 202529.5230.0529.5029.9429.941.73%2,034,175
Sep 18, 202529.7029.8229.2229.4329.43-5.10%547,419
Sep 17, 202530.5831.1330.5631.0131.013.78%773,780
Sep 16, 202529.8030.0629.6729.8829.880.71%530,269
Sep 15, 202529.1029.7929.0629.6729.671.96%546,680
Sep 12, 202529.1029.1428.7329.1029.10-0.78%357,142
Sep 11, 202529.3529.4729.2029.3329.33-0.10%493,747
Sep 10, 202529.5529.6429.2629.3629.36-1.18%523,812
Sep 9, 202529.1229.7529.1129.7129.713.66%884,378
Sep 8, 202528.8228.9428.3428.6628.66-1.17%652,254
Sep 5, 202529.1829.1828.8029.0029.001.83%726,578
Sep 4, 202528.3528.5628.3128.4828.48-1.25%669,675
Sep 3, 202528.5128.8728.4928.8428.841.12%1,340,633
Sep 2, 202529.1029.3128.2828.5228.52-3.09%2,060,335
Aug 29, 202530.0030.1129.2229.4329.43-0.84%1,017,822
Aug 28, 202529.5129.7829.0529.6829.680.75%736,059
Aug 27, 202529.5229.8529.2229.4629.46-1.34%353,023
Aug 26, 202530.0930.2029.7629.8629.86-0.27%626,422
Aug 25, 202530.6831.0829.9129.9429.94-2.51%787,963
Aug 22, 202530.2030.8930.0330.7130.712.13%1,270,550
Aug 21, 202530.1330.2329.7030.0730.07-0.20%900,139
Aug 20, 202531.2631.2630.1030.1330.13-4.41%1,252,684
Aug 19, 202531.0131.7130.7031.5231.523.31%943,488
Aug 18, 202530.0530.6728.9030.5130.514.09%1,307,092
Aug 15, 202529.8229.9628.8529.3129.31-0.64%1,269,883
Aug 14, 202529.2229.8628.9529.5029.50-0.44%428,061
Aug 13, 202529.6029.7229.2629.6329.630.51%222,834
Aug 12, 202529.7229.8029.2429.4829.480.07%331,759
Aug 11, 202529.2129.7829.1929.4629.461.76%284,112
Aug 8, 202528.9129.3828.8428.9528.950.03%157,384
Aug 7, 202528.8128.9728.6128.9428.940.35%190,250
Aug 6, 202528.4028.8828.4028.8428.841.76%192,393
Aug 5, 202528.3728.5828.0228.3428.34-0.11%153,395
Aug 4, 202528.3628.5528.1228.3728.371.32%166,919
Aug 1, 202527.2028.1727.0828.0028.00-0.85%138,804
Jul 31, 202528.5128.8828.0428.2428.24-1.09%242,349
Jul 30, 202529.2929.2928.2828.5528.55-2.53%192,901
Jul 29, 202529.7829.7829.2529.2929.29-0.91%226,822
Jul 28, 202529.8029.8529.4129.5629.56-0.24%191,720
Jul 25, 202529.7029.7829.4829.6329.63-0.10%199,080
Jul 24, 202529.3329.7029.2329.6629.661.16%262,344
Jul 23, 202529.4529.6729.2629.3229.320.31%319,079
Jul 22, 202528.9929.5028.9029.2329.230.83%286,439
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