ZEEKR Intelligent Technology Holding LimitedZKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/23/2025 | $26.73 | $26.73 | $26.73 | $26.73 | - |
| 12/22/2025 | $26.73 | $26.73 | $26.73 | $26.73 | - |
| 12/19/2025 | $26.72 | $26.77 | $26.60 | $26.73 | 1.24M |
| 12/18/2025 | $26.71 | $26.75 | $26.56 | $26.60 | 605,300 |
| 12/17/2025 | $26.74 | $26.77 | $26.66 | $26.66 | 354,521 |
| 12/16/2025 | $26.73 | $26.76 | $26.72 | $26.76 | 141,331 |
| 12/15/2025 | $26.78 | $26.78 | $26.72 | $26.74 | 156,622 |
| 12/12/2025 | $26.78 | $26.79 | $26.72 | $26.73 | 82,346 |
| 12/11/2025 | $26.72 | $26.80 | $26.72 | $26.80 | 95,433 |
| 12/10/2025 | $26.85 | $26.85 | $26.72 | $26.74 | 115,100 |
| 12/9/2025 | $26.84 | $26.88 | $26.72 | $26.77 | 126,609 |
| 12/8/2025 | $26.65 | $26.88 | $26.64 | $26.78 | 384,727 |
| 12/5/2025 | $26.69 | $26.75 | $26.65 | $26.66 | 236,212 |
| 12/4/2025 | $26.76 | $26.79 | $26.68 | $26.79 | 146,286 |
| 12/3/2025 | $26.71 | $26.71 | $26.62 | $26.70 | 297,634 |
| 12/2/2025 | $26.65 | $26.73 | $26.65 | $26.69 | 439,005 |
| 12/1/2025 | $26.64 | $26.77 | $26.64 | $26.71 | 744,238 |
| 11/28/2025 | $26.78 | $26.81 | $26.70 | $26.71 | 375,300 |
| 11/26/2025 | $26.77 | $26.86 | $26.75 | $26.78 | 479,118 |
| 11/25/2025 | $26.85 | $26.86 | $26.73 | $26.86 | 1.12M |
| 11/24/2025 | $27.00 | $27.00 | $26.78 | $26.84 | 493,473 |
| 11/21/2025 | $26.72 | $26.97 | $26.65 | $26.85 | 503,288 |
| 11/20/2025 | $26.92 | $27.08 | $26.82 | $26.97 | 670,871 |
| 11/19/2025 | $27.01 | $27.22 | $26.96 | $27.20 | 226,100 |
| 11/18/2025 | $26.98 | $27.06 | $26.95 | $26.99 | 270,200 |
| 11/17/2025 | $27.00 | $27.35 | $27.00 | $27.16 | 198,100 |
| 11/14/2025 | $27.70 | $27.78 | $27.41 | $27.44 | 104,211 |
| 11/13/2025 | $27.59 | $27.68 | $27.30 | $27.54 | 146,453 |
| 11/12/2025 | $27.79 | $27.89 | $27.58 | $27.74 | 97,500 |
| 11/11/2025 | $28.00 | $28.14 | $27.91 | $28.04 | 163,300 |
| 11/10/2025 | $27.68 | $28.00 | $27.58 | $27.90 | 108,166 |
| 11/7/2025 | $27.68 | $27.72 | $27.38 | $27.57 | 163,200 |
| 11/6/2025 | $27.78 | $28.25 | $27.69 | $27.90 | 173,900 |
| 11/5/2025 | $27.75 | $27.79 | $27.46 | $27.50 | 72,100 |
| 11/4/2025 | $27.70 | $27.70 | $27.32 | $27.45 | 204,600 |
| 11/3/2025 | $28.38 | $28.39 | $27.80 | $27.85 | 247,832 |
| 10/31/2025 | $28.54 | $28.62 | $28.32 | $28.53 | 135,655 |
| 10/30/2025 | $28.93 | $29.16 | $28.75 | $28.87 | 99,200 |
| 10/29/2025 | $29.16 | $29.34 | $28.93 | $29.03 | 195,938 |
| 10/28/2025 | $28.91 | $29.18 | $28.81 | $29.00 | 325,550 |
| 10/27/2025 | $30.06 | $30.06 | $28.02 | $29.05 | 536,900 |
| 10/24/2025 | $29.56 | $30.41 | $29.52 | $30.17 | 220,809 |
| 10/23/2025 | $30.00 | $30.04 | $29.59 | $29.66 | 453,325 |
| 10/22/2025 | $29.83 | $30.22 | $29.81 | $29.90 | 434,983 |
| 10/21/2025 | $30.24 | $30.26 | $29.92 | $30.02 | 665,600 |
| 10/20/2025 | $29.68 | $29.89 | $29.62 | $29.84 | 427,024 |