ZEEKR Intelligent Technol... (ZK)
26.16
-1.00 (-3.68%)
At close: Jan 14, 2025, 3:59 PM
ZK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 28.19 | 28.22 | 25.83 | 26.15 | -1.01 | -3.72% | 530,835 |
| Jan 13, 2025 | 27.16 | 27.33 | 26.56 | 27.16 | -0.63 | -2.27% | 315,952 |
| Jan 10, 2025 | 28.00 | 28.46 | 27.58 | 27.79 | -0.57 | -2.01% | 297,300 |
| Jan 8, 2025 | 28.07 | 28.57 | 27.54 | 28.36 | -0.25 | -0.87% | 433,741 |
| Jan 7, 2025 | 27.86 | 28.98 | 27.82 | 28.61 | 0.93 | 3.36% | 370,725 |
| Jan 6, 2025 | 29.46 | 29.61 | 27.64 | 27.68 | -0.75 | -2.64% | 335,900 |
| Jan 3, 2025 | 27.42 | 28.68 | 27.34 | 28.43 | 1.31 | 4.83% | 369,980 |
| Jan 2, 2025 | 27.91 | 28.07 | 26.08 | 27.12 | -1.26 | -4.44% | 628,836 |
| Dec 31, 2024 | 28.40 | 29.50 | 27.73 | 28.38 | 0.13 | 0.46% | 430,600 |
| Dec 30, 2024 | 28.93 | 29.10 | 27.64 | 28.25 | -0.95 | -3.25% | 475,600 |
| Dec 27, 2024 | 32.00 | 32.10 | 28.52 | 29.20 | -3.10 | -9.60% | 942,848 |
| Dec 26, 2024 | 29.80 | 32.76 | 29.11 | 32.30 | 2.57 | 8.64% | 980,748 |
| Dec 24, 2024 | 30.25 | 30.87 | 29.36 | 29.73 | -0.72 | -2.36% | 472,500 |
| Dec 23, 2024 | 27.85 | 30.45 | 27.05 | 30.45 | 2.90 | 10.53% | 990,100 |
| Dec 20, 2024 | 27.36 | 27.95 | 26.85 | 27.55 | 0.24 | 0.88% | 1,757,700 |
| Dec 19, 2024 | 27.35 | 28.34 | 26.99 | 27.31 | 0.21 | 0.77% | 423,932 |
| Dec 18, 2024 | 28.54 | 28.72 | 27.10 | 27.10 | -1.77 | -6.13% | 480,524 |
| Dec 17, 2024 | 26.95 | 29.30 | 26.40 | 28.87 | 1.87 | 6.93% | 700,787 |
| Dec 16, 2024 | 27.10 | 27.28 | 26.27 | 27.00 | -0.67 | -2.42% | 525,801 |
| Dec 13, 2024 | 27.75 | 27.91 | 26.90 | 27.67 | -0.52 | -1.84% | 392,736 |
| Dec 12, 2024 | 28.34 | 28.66 | 27.47 | 28.19 | -0.11 | -0.39% | 1,004,791 |
| Dec 11, 2024 | 27.98 | 28.44 | 26.80 | 28.30 | 0.09 | 0.32% | 697,713 |
| Dec 10, 2024 | 27.99 | 28.50 | 27.11 | 28.21 | -1.26 | -4.28% | 743,544 |
| Dec 9, 2024 | 27.65 | 30.28 | 26.62 | 29.47 | 3.48 | 13.39% | 1,922,100 |
| Dec 6, 2024 | 25.93 | 26.25 | 24.39 | 25.99 | 0.82 | 3.26% | 615,887 |
| Dec 5, 2024 | 25.73 | 26.35 | 24.89 | 25.17 | -0.95 | -3.64% | 410,057 |
| Dec 4, 2024 | 24.46 | 26.33 | 24.08 | 26.12 | 1.86 | 7.67% | 869,200 |
| Dec 3, 2024 | 23.80 | 24.46 | 23.70 | 24.26 | 0.30 | 1.25% | 553,400 |
| Dec 2, 2024 | 24.10 | 24.35 | 23.42 | 23.96 | 0.53 | 2.26% | 790,858 |
| Nov 29, 2024 | 22.95 | 23.72 | 22.55 | 23.43 | 0.99 | 4.41% | 472,842 |
| Nov 27, 2024 | 23.28 | 24.38 | 21.95 | 22.44 | 0.08 | 0.36% | 959,700 |
| Nov 26, 2024 | 22.66 | 22.86 | 22.00 | 22.36 | -1.00 | -4.28% | 546,063 |
| Nov 25, 2024 | 22.78 | 23.50 | 22.50 | 23.36 | 0.96 | 4.29% | 727,035 |
| Nov 22, 2024 | 21.59 | 22.56 | 21.12 | 22.40 | 0.30 | 1.36% | 952,845 |
| Nov 21, 2024 | 22.25 | 22.39 | 21.32 | 22.10 | -0.62 | -2.73% | 717,300 |
| Nov 20, 2024 | 20.89 | 22.76 | 20.88 | 22.72 | 1.78 | 8.50% | 926,600 |
| Nov 19, 2024 | 21.61 | 21.86 | 20.56 | 20.94 | -0.28 | -1.32% | 819,000 |
| Nov 18, 2024 | 21.34 | 22.26 | 20.50 | 21.22 | 0.88 | 4.33% | 1,440,144 |
| Nov 15, 2024 | 22.91 | 22.91 | 20.25 | 20.34 | -1.90 | -8.54% | 2,645,004 |
| Nov 14, 2024 | 26.32 | 26.50 | 21.33 | 22.24 | -6.90 | -23.68% | 5,110,900 |
| Nov 13, 2024 | 28.47 | 31.20 | 27.60 | 29.14 | 3.14 | 12.08% | 3,036,600 |
| Nov 12, 2024 | 26.88 | 29.37 | 25.80 | 26.00 | -2.36 | -8.32% | 2,116,503 |
| Nov 11, 2024 | 25.21 | 28.60 | 25.21 | 28.36 | 3.53 | 14.22% | 1,344,203 |
| Nov 8, 2024 | 25.00 | 25.07 | 23.94 | 24.83 | -0.64 | -2.51% | 954,133 |
| Nov 7, 2024 | 26.87 | 26.89 | 24.67 | 25.47 | 0.43 | 1.72% | 1,525,300 |
| Nov 6, 2024 | 25.99 | 25.99 | 23.55 | 25.04 | -1.59 | -5.97% | 1,098,597 |
| Nov 5, 2024 | 25.59 | 27.26 | 25.59 | 26.63 | 1.28 | 5.05% | 972,567 |
| Nov 4, 2024 | 25.94 | 27.58 | 25.18 | 25.35 | -0.06 | -0.24% | 1,174,100 |
| Nov 1, 2024 | 25.58 | 25.99 | 24.99 | 25.41 | 0.30 | 1.19% | 462,521 |
| Oct 31, 2024 | 25.90 | 25.90 | 24.05 | 25.11 | -1.26 | -4.78% | 750,484 |