loading

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History

The historical daily chart and data for Zeekr Intelligent Technology Holding Ltd Adr stock (ZK), show that the latest closing stock price as of August 22, 2025, is $30.71.
  • Zeekr Intelligent Technology Holding Ltd Adr all-time high stock price is $33.32, occurred on March 11, 2025.
  • The lowest Zeekr Intelligent Technology Holding Ltd Adr stock price recorded was $13.00 on August 12, 2024. Since then, Zeekr Intelligent Technology Holding Ltd Adr's stock price has risen over 136.23% to $30.71 now.
  • The 52-week high stock price for ZK is $33.32, representing a 8.49% increase from the current share price, occurred on March 11, 2025.
  • The 52-week low stock price for ZK is $14.75, indicating a -51.97% decrease from the current share price, occurred on August 21, 2024.
The table below shows more information about ZK historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $30.89 $30.03 $0.86 1,270,326.0 +2.13%
Aug 21, 2025 $30.23 $29.70 $0.525 900,077.0 -0.20%
Aug 20, 2025 $31.26 $30.10 $1.16 1,252,579.0 -4.41%
Aug 19, 2025 $31.71 $30.70 $1.01 943,178.0 +3.31%
Aug 18, 2025 $30.67 $28.90 $1.77 1,306,039.0 +4.09%
Aug 15, 2025 $29.96 $28.85 $1.11 1,269,674.0 -0.64%
Aug 14, 2025 $29.86 $28.95 $0.91 427,761.0 -0.44%
Aug 13, 2025 $29.72 $29.26 $0.46 221,811.0 +0.51%
Aug 12, 2025 $29.80 $29.24 $0.56 331,557.0 +0.07%
Aug 11, 2025 $29.78 $29.19 $0.5882 284,060.0 +1.76%
Aug 08, 2025 $29.38 $28.84 $0.54 157,384.0 +0.03%
Aug 07, 2025 $28.97 $28.61 $0.36 190,144.0 +0.35%
Aug 06, 2025 $28.88 $28.40 $0.48 192,393.0 +1.76%
Aug 05, 2025 $28.58 $28.02 $0.56 153,387.0 -0.11%
Aug 04, 2025 $28.55 $28.12 $0.43 166,810.0 +1.32%
Aug 01, 2025 $28.17 $27.08 $1.09 138,804.0 -0.85%
Jul 31, 2025 $28.88 $28.04 $0.84 242,348.0 -1.09%
Jul 30, 2025 $29.29 $28.28 $1.01 192,602.0 -2.53%
Jul 29, 2025 $29.78 $29.25 $0.53 226,608.0 -0.91%
Jul 28, 2025 $29.85 $29.41 $0.44 191,660.0 -0.24%
Jul 25, 2025 $29.78 $29.48 $0.30 199,080.0 -0.10%
Jul 24, 2025 $29.70 $29.23 $0.475 262,102.0 +1.16%

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zeekr Intelligent Technology Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeekr Intelligent Technology Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $31.71 $27.08 $4.63 10,476,310.0 +8.75%
Jul, 2025 $30.36 $25.50 $4.86 7,225,403.0 +10.75%
Jun, 2025 $27.40 $25.27 $2.12 9,853,937.0 -3.00%
May, 2025 $30.30 $21.13 $9.17 21,166,634.0 +22.28%
Apr, 2025 $24.69 $17.91 $6.78 14,877,167.0 -10.75%
Mar, 2025 $33.32 $23.80 $9.52 16,328,413.0 -10.28%
Feb, 2025 $28.50 $23.01 $5.49 12,635,819.0 +2.72%
Jan, 2025 $29.61 $24.21 $5.40 8,457,877.0 -7.89%

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.76 $23.42 $9.34 15,466,060.0 +20.57%
Nov, 2024 $31.20 $20.25 $10.95 27,857,028.0 -6.69%
Oct, 2024 $31.50 $20.71 $10.79 30,764,693.0 +12.65%
Sep, 2024 $25.30 $15.12 $10.18 15,876,290.0 +37.76%
Aug, 2024 $18.71 $13.00 $5.71 10,427,342.0 -4.71%
Jul, 2024 $19.91 $16.73 $3.18 9,524,079.0 -9.87%
Jun, 2024 $26.40 $18.33 $8.07 8,781,393.0 -25.24%
May, 2024 $29.70 $22.26 $7.44 13,672,342.0 +0.00%
$13.09
price up icon 8.00%
$23.75
price up icon 4.40%
auto_manufacturers LI
$24.06
price up icon 2.56%
$10.13
price up icon 5.08%
auto_manufacturers F
$11.74
price up icon 3.62%
auto_manufacturers GM
$58.37
price up icon 3.29%
Cap:     |  Volume (24h):