ZEEKR Intelligent Technol... (ZK)
NYSE: ZK
· Real-Time Price · USD
29.10
-0.23 (-0.78%)
At close: Sep 12, 2025, 3:59 PM
29.10
-0.01%
After-hours: Sep 12, 2025, 05:33 PM EDT
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 726,600 |
| Sep 4, 2025 | 28.35 | 28.56 | 28.31 | 28.48 | 28.48 | -1.25% | 669,700 |
| Sep 3, 2025 | 28.51 | 28.87 | 28.49 | 28.84 | 28.84 | 1.12% | 1,340,633 |
| 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% | 788,000 |
| 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 |