ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each (NY:ZK)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025				26.73	0	+0.13(+0.49%)
Dec 18, 2025	26.71	26.75	26.56	26.60	605,280	-0.06(-0.23%)
Dec 17, 2025	26.74	26.77	26.66	26.66	354,485	-0.10(-0.37%)
Dec 16, 2025	26.73	26.76	26.72	26.76	141,280	+0.02(+0.07%)
Dec 15, 2025	26.78	26.78	26.72	26.74	156,622	+0.01(+0.04%)
Dec 12, 2025	26.78	26.79	26.72	26.73	82,346	-0.07(-0.26%)
Dec 11, 2025	26.72	26.80	26.72	26.80	95,432	+0.06(+0.22%)
Dec 10, 2025	26.85	26.85	26.71	26.74	115,059	-0.03(-0.11%)
Dec 09, 2025	26.84	26.88	26.72	26.77	126,608	-0.01(-0.04%)
Dec 08, 2025	26.65	26.88	26.64	26.78	230,117	+0.12(+0.45%)
Dec 05, 2025	26.69	26.75	26.65	26.66	236,212	-0.13(-0.49%)
Dec 04, 2025	26.76	26.79	26.68	26.79	146,226	+0.09(+0.34%)
Dec 03, 2025	26.71	26.71	26.62	26.70	297,574	+0.01(+0.04%)
Dec 02, 2025	26.65	26.73	26.65	26.69	439,005	-0.02(-0.07%)
Dec 01, 2025	26.64	26.77	26.64	26.71	744,138	+0.00(+0.00%)
Nov 28, 2025	26.78	26.81	26.70	26.71	375,299	-0.07(-0.26%)
Nov 26, 2025	26.77	26.86	26.75	26.78	479,118	-0.08(-0.30%)
Nov 25, 2025	26.85	26.86	26.73	26.86	1,116,949	+0.02(+0.07%)
Nov 24, 2025	27.00	27.00	26.78	26.84	493,277	-0.01(-0.04%)
Nov 21, 2025	26.72	26.97	26.65	26.85	503,288	-0.12(-0.44%)
Nov 20, 2025	26.92	27.08	26.82	26.97	670,846	-0.23(-0.85%)
Nov 19, 2025	27.01	27.22	26.96	27.20	226,097	+0.21(+0.78%)
Nov 18, 2025	26.98	27.06	26.95	26.99	269,988	-0.17(-0.63%)
Nov 17, 2025	27.00	27.35	27.00	27.16	198,065	-0.28(-1.02%)
Nov 14, 2025	27.70	27.78	27.41	27.44	104,211	-0.10(-0.36%)
Nov 13, 2025	27.59	27.68	27.30	27.54	146,342	-0.20(-0.72%)
Nov 12, 2025	27.79	27.89	27.58	27.74	97,493	-0.30(-1.07%)
Nov 11, 2025	28.00	28.14	27.91	28.04	163,298	+0.14(+0.50%)
Nov 10, 2025	27.68	28.00	27.58	27.90	108,144	+0.33(+1.20%)
Nov 07, 2025	27.68	27.72	27.38	27.57	163,169	-0.33(-1.18%)
Nov 06, 2025	27.78	28.25	27.69	27.90	173,900	+0.40(+1.45%)
Nov 05, 2025	27.75	27.79	27.46	27.50	72,093	+0.05(+0.18%)
Nov 04, 2025	27.70	27.70	27.32	27.45	204,591	-0.40(-1.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.