ZEEKR Intelligent Technol... (ZK)
NYSE: ZK
· Real-Time Price · USD
30.72
-0.80 (-2.54%)
At close: Aug 20, 2025, 10:09 AM
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 31.01 | 31.71 | 30.70 | 31.52 | 31.52 | 3.31% | 893,046 |
| 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% | 157,400 |
| 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% | 192,400 |
| Aug 5, 2025 | 28.37 | 28.58 | 28.02 | 28.34 | 28.34 | -0.11% | 153,400 |
| 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% | 199,100 |
| 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% | 319,100 |