ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.77519379845 | 25.8 | 26.61 | 24.625 | 418818 | 25.98983681 | CS |
| 4 | -3.8 | -12.7516778523 | 29.8 | 32.7599 | 24.625 | 487711 | 27.95808566 | CS |
| 12 | 0.1 | 0.3861003861 | 25.9 | 32.7599 | 20.25 | 913485 | 25.6915988 | CS |
| 26 | 7.75 | 42.4657534247 | 18.25 | 32.7599 | 13 | 865965 | 23.44795373 | CS |
| 52 | 0 | 0 | 26 | 32.7599 | 13 | 848346 | 23.76666621 | CS |
| 156 | 0 | 0 | 26 | 32.7599 | 13 | 848346 | 23.76666621 | CS |
| 260 | 0 | 0 | 26 | 32.7599 | 13 | 848346 | 23.76666621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 26.26 | -0.22 | -0.83 | 26.2 | 26.61 | 25.5 | 489036 |
| 1737502800 | 26.48 | 0.99 | 3.88 | 26.08 | 26.49 | 25.59 | 465460 |
| 1737157200 | 25.49 | 0 | 0.00 | 25.5 | 25.86 | 24.625 | 459063 |
| 1737070800 | 25.49 | -0.25 | -0.97 | 25.8 | 26.4203 | 25.42 | 261714 |
| 1736984400 | 25.74 | -0.41 | -1.57 | 26.6 | 26.88 | 25.68 | 512110 |
| 1736898000 | 26.15 | -1.01 | -3.72 | 28.17 | 28.22 | 25.83 | 530848 |
| 1736811600 | 27.16 | -0.63 | -2.27 | 27.16 | 27.33 | 26.5558 | 315952 |
| 1736552400 | 27.79 | -0.57 | -2.01 | 28 | 28.46 | 27.58 | 297297 |
| 1736379600 | 28.36 | -0.25 | -0.87 | 28.07 | 28.5737 | 27.54 | 433732 |
| 1736293200 | 28.61 | 0.93 | 3.36 | 27.86 | 28.975 | 27.73 | 370713 |
| 1736206800 | 27.68 | -0.75 | -2.64 | 29.46 | 29.61 | 27.64 | 335305 |
| 1735947600 | 28.43 | 1.31 | 4.83 | 27.42 | 28.68 | 27.34 | 369979 |
| 1735861200 | 27.12 | -1.26 | -4.44 | 27.91 | 28.07 | 26.08 | 628792 |
| 1735688400 | 28.38 | 0.13 | 0.46 | 28.4 | 29.5 | 27.7303 | 427732 |
| 1735602000 | 28.25 | -0.95 | -3.25 | 28.93 | 29.1 | 27.64 | 475595 |
| 1735342800 | 29.2 | -3.1 | -9.60 | 32 | 32.1 | 28.52 | 942327 |
| 1735256400 | 32.299999 | 2.57 | 8.64 | 29.8 | 32.7599 | 29.1103 | 975433 |
| 1735077840 | 29.73 | -0.72 | -2.36 | 30.25 | 30.87 | 29.36 | 472492 |
| 1734997200 | 30.45 | 2.9 | 10.53 | 27.85 | 30.45 | 27.052 | 988089 |
| 1734738000 | 27.55 | 0.24 | 0.88 | 27.36 | 27.95 | 26.85 | 1757158 |
| 1734651600 | 27.31 | 0.21 | 0.77 | 27.35 | 28.34 | 26.985 | 423548 |
| 1734565200 | 27.1 | -1.77 | -6.13 | 28.54 | 28.72 | 27.1 | 480300 |
| 1734478800 | 28.87 | 1.87 | 6.93 | 26.95 | 29.295 | 26.4005 | 700734 |
| 1734392400 | 27 | -0.67 | -2.42 | 27.1 | 27.28 | 26.27 | 525800 |
| 1734133200 | 27.67 | -0.52 | -1.84 | 27.75 | 27.91 | 26.9 | 392736 |
| 1734046800 | 28.19 | -0.11 | -0.39 | 28.34 | 28.66 | 27.47 | 1004768 |
| 1733960400 | 28.3 | 0.09 | 0.32 | 27.98 | 28.44 | 26.8 | 697500 |
| 1733874000 | 28.21 | -1.26 | -4.28 | 27.99 | 28.5 | 27.1105 | 743536 |
| 1733787600 | 29.47 | 3.48 | 13.39 | 27.65 | 30.28 | 26.62 | 1921064 |
| 1733528400 | 25.99 | 0.82 | 3.26 | 25.93 | 26.25 | 24.39 | 615566 |
| 1733442000 | 25.17 | -0.95 | -3.64 | 25.73 | 26.345 | 24.89 | 409972 |
| 1733355600 | 26.12 | 1.86 | 7.67 | 24.46 | 26.33 | 24.08 | 867937 |
| 1733269200 | 24.26 | 0.3 | 1.25 | 24.18 | 24.46 | 23.7 | 553241 |
| 1733182800 | 23.96 | 0.53 | 2.26 | 24.1 | 24.35 | 23.42 | 790751 |
| 1732917840 | 23.43 | 0.99 | 4.41 | 22.95 | 23.72 | 22.55 | 472842 |
| 1732750800 | 22.44 | 0.08 | 0.36 | 23.03 | 24.38 | 21.95 | 959448 |
| 1732664400 | 22.36 | -1 | -4.28 | 22.66 | 22.86 | 22 | 545957 |
| 1732578000 | 23.36 | 0.96 | 4.29 | 22.82 | 23.5 | 22.5 | 720312 |
| 1732318800 | 22.4 | 0.3 | 1.36 | 21.59 | 22.56 | 21.12 | 950499 |
| 1732232400 | 22.1 | -0.62 | -2.73 | 22.25 | 22.39 | 21.32 | 716536 |
| 1732146000 | 22.72 | 1.78 | 8.50 | 20.89 | 22.755 | 20.88 | 921340 |
| 1732059600 | 20.94 | -0.28 | -1.32 | 21.61 | 21.86 | 20.56 | 817713 |
| 1731973200 | 21.22 | 0.88 | 4.33 | 21.59 | 22.26 | 20.5 | 1439349 |
| 1731714000 | 20.34 | -1.9 | -8.54 | 22.91 | 22.91 | 20.25 | 2641519 |
| 1731627600 | 22.24 | -6.9 | -23.68 | 26.52 | 26.52 | 21.33 | 5102416 |
| 1731541200 | 29.14 | 3.14 | 12.08 | 28.47 | 31.1984 | 27.6 | 3032492 |
| 1731454800 | 26 | -2.36 | -8.32 | 26.88 | 29.365 | 25.8 | 2115069 |
| 1731368400 | 28.36 | 3.53 | 14.22 | 25.21 | 28.6 | 25.21 | 1343540 |
| 1731109200 | 24.83 | -0.64 | -2.51 | 25 | 25.07 | 23.94 | 953972 |
| 1731022800 | 25.47 | 0.43 | 1.72 | 26.87 | 26.89 | 24.67 | 1523122 |
| 1730936400 | 25.04 | -1.59 | -5.97 | 25 | 25.7 | 23.55 | 991390 |
| 1730850000 | 26.63 | 1.28 | 5.05 | 25.59 | 27.26 | 25.59 | 972567 |
| 1730763600 | 25.35 | -0.06 | -0.24 | 25.94 | 27.58 | 25.18 | 1173082 |
| 1730500800 | 25.41 | 0.3 | 1.19 | 25.58 | 25.99 | 24.99 | 462365 |
| 1730414400 | 25.11 | -1.26 | -4.78 | 25.9 | 25.95 | 24.05 | 749859 |
| 1730328000 | 26.37 | -0.15 | -0.57 | 26.12 | 26.73 | 24.95 | 667107 |
| 1730241600 | 26.52 | -2.56 | -8.80 | 29 | 29.03 | 26.33 | 876857 |
| 1730155200 | 29.08 | 0.23 | 0.80 | 28.68 | 29.6 | 27.44 | 1827800 |
| 1729896000 | 28.85 | 5.74 | 24.84 | 23.46 | 29.11 | 23.46 | 2666043 |
| 1729809600 | 23.11 | 0.96 | 4.33 | 22.18 | 23.38 | 22.165 | 599368 |
| 1729723200 | 22.15 | -1.08 | -4.65 | 23.64 | 23.7999 | 21.7515 | 1106007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
