NYSE - Nasdaq Real Time Price USD

ZEEKR Intelligent Technology Holding Limited (ZK)

28.53
-0.12
(-0.42%)
At close: May 20 at 4:00:02 PM EDT
28.50
-0.03
(-0.11%)
After hours: May 20 at 6:07:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202529.5029.6728.5028.5328.53642,800
May 19, 202528.7129.2628.4328.6528.65625,600
May 16, 202529.3429.4328.4529.3429.341,124,900
May 15, 202528.8629.6727.2228.9228.921,579,900
May 14, 202528.5029.1528.4528.7828.78764,200
May 13, 202528.3228.6828.0928.6028.60692,900
May 12, 202528.5228.8928.1728.7928.791,140,300
May 9, 202526.8328.1426.7728.0928.091,400,200
May 8, 202525.3026.3925.2926.0626.062,128,000
May 7, 202524.9425.2024.5825.1925.194,986,200
May 6, 202522.2622.6922.1022.5922.59313,500
May 5, 202522.3022.3021.8622.0722.07345,400
May 2, 202522.1022.8722.0322.5622.56600,700
May 1, 202521.8521.8521.1321.4421.44318,200
Apr 30, 202521.2321.6520.9121.5021.50566,700
Apr 29, 202521.6421.9521.3821.7621.76307,200
Apr 28, 202521.1822.1720.9822.0222.02776,600
Apr 25, 202520.0021.0619.7421.0021.00664,600
Apr 24, 202520.2020.5619.8820.3720.37899,200
Apr 23, 202520.2220.9219.8320.5520.55869,400
Apr 22, 202519.0020.0018.2819.5619.56897,400
Apr 21, 202519.0419.1217.9118.3818.38506,800
Apr 17, 202519.2019.3618.6318.9818.98391,700
Apr 16, 202518.7519.7518.3019.0819.08934,600
Apr 15, 202520.9621.0719.3719.4919.49782,700
Apr 14, 202521.6521.7421.0021.3821.38714,800
Apr 11, 202521.3721.5519.9920.8320.83511,600
Apr 10, 202520.5021.3519.5020.4820.48766,100
Apr 9, 202519.4720.8518.3520.2720.271,057,200
Apr 8, 202521.3321.4218.7019.3619.361,262,500
Apr 7, 202519.9721.7319.3020.5120.51891,700
Apr 4, 202522.0022.4120.4221.3021.30953,800
Apr 3, 202522.9823.8222.8023.7023.70394,400
Apr 2, 202523.6024.1023.3423.5723.57337,100
Apr 1, 202524.5424.6923.2823.9723.97576,200
Mar 31, 202524.1124.6623.8024.0924.09462,700
Mar 28, 202524.8124.8423.9524.2624.26430,200
Mar 27, 202525.7225.7224.1624.8024.80999,500
Mar 26, 202526.1926.2525.4525.7725.77526,000
Mar 25, 202525.5026.3725.0026.1626.16628,100
Mar 24, 202527.4027.4025.5125.6525.65808,600
Mar 21, 202526.0027.4825.9427.0627.06839,700
Mar 20, 202527.7727.8625.2526.2026.201,381,500
Mar 19, 202529.0029.2427.7328.2428.24747,500
Mar 18, 202530.4030.4628.0928.7428.74906,100
Mar 17, 202531.0131.2528.5030.0830.08883,200
Mar 14, 202530.7931.5930.3131.2331.23560,600
Mar 13, 202530.5030.9029.1929.7529.75435,500
Mar 12, 202531.5031.5629.9430.8430.84864,100
Mar 11, 202529.2633.3229.0432.8432.841,437,000
Mar 10, 202530.4030.5027.3027.7227.72936,000
Mar 7, 202530.0032.0829.7831.3631.36711,500
Mar 6, 202528.6230.6528.5030.0130.011,314,700
Mar 5, 202526.4528.8026.4228.6228.62828,100
Mar 4, 202525.0426.8425.0325.9725.97637,600
Mar 3, 202526.8227.2524.6625.0825.08625,500
Feb 28, 202524.3827.0024.1826.8526.85834,500
Feb 27, 202525.1328.2525.1326.2526.251,167,400
Feb 26, 202524.2725.9824.2625.1625.16690,000
Feb 25, 202524.2124.2123.0623.7123.71381,300
Feb 24, 202524.5624.5623.0123.6323.63612,500
Feb 21, 202525.0225.8024.4224.4724.47648,700
Feb 20, 202525.8726.1424.2124.5024.50644,000
Feb 19, 202525.5526.5025.2525.3025.30613,000
Feb 18, 202526.9026.9524.8625.3025.30779,600
Feb 14, 202525.9626.5425.0126.3326.331,053,200
Feb 13, 202524.6625.3024.5024.8524.85681,400
Feb 12, 202524.8225.3024.3924.7924.79413,100
Feb 11, 202525.1025.3824.2224.3324.33493,100
Feb 10, 202527.0027.1925.4825.7325.73504,400
Feb 7, 202527.7928.5025.8026.5226.52920,900
Feb 6, 202525.8027.4525.7027.0027.001,037,800
Feb 5, 202525.0925.3124.6625.1425.14325,500
Feb 4, 202525.9726.3325.1925.2525.25567,800
Feb 3, 202525.2926.1024.9025.0325.03382,100
Jan 31, 202526.4927.6526.0526.1426.14610,600
Jan 30, 202525.3127.3425.2026.4226.42471,400
Jan 29, 202525.3925.3924.6725.0125.01355,800
Jan 28, 202526.1026.1024.2125.0125.01518,500
Jan 27, 202525.5026.3625.0025.9925.99721,900
Jan 24, 202525.6026.1924.9525.9525.95288,900
Jan 23, 202526.1526.6625.0325.3225.32323,600
Jan 22, 202526.2026.6125.5026.2626.26506,800
Jan 21, 202526.1026.4925.5926.4826.48476,500
Jan 17, 202525.5025.8624.6325.4925.49459,600
Jan 16, 202525.8026.4225.4225.4925.49261,500
Jan 15, 202526.6026.8825.6825.7425.74514,100
Jan 14, 202528.1928.2225.8326.1526.15543,400
Jan 13, 202527.1627.3326.5627.1627.16315,900
Jan 10, 202528.0028.4627.5827.7927.79297,300
Jan 8, 202528.0728.5727.5428.3628.36433,600
Jan 7, 202527.8628.9827.8228.6128.61370,700
Jan 6, 202529.4629.6127.6427.6827.68335,900
Jan 3, 202527.4228.6827.3428.4328.43369,900
Jan 2, 202527.9128.0726.0827.1227.12628,400
Dec 31, 202428.4029.5027.7328.3828.38430,600
Dec 30, 202428.9329.1027.6428.2528.25475,500
Dec 27, 202432.0032.1028.5229.2029.20942,800
Dec 26, 202429.8032.7629.1132.3032.30974,600
Dec 24, 202430.2530.8729.3629.7329.73472,500
Dec 23, 202427.8530.4527.0530.4530.45990,100
Dec 20, 202427.3627.9526.8527.5527.551,757,700
Dec 19, 202427.3528.3426.9927.3127.31422,000
Dec 18, 202428.5428.7227.1027.1027.10480,200
Dec 17, 202426.9529.3026.4028.8728.87700,700
Dec 16, 202427.1027.2826.2727.0027.00525,800
Dec 13, 202427.7527.9126.9027.6727.67392,700
Dec 12, 202428.3428.6627.4728.1928.191,004,700
Dec 11, 202427.9828.4426.8028.3028.30697,700
Dec 10, 202427.9928.5027.1128.2128.21743,500
Dec 9, 202427.6530.2826.6229.4729.471,922,100
Dec 6, 202425.9326.2524.3925.9925.99615,600
Dec 5, 202425.7326.3424.8925.1725.17409,700
Dec 4, 202424.4626.3324.0826.1226.12869,200
Dec 3, 202423.8024.4623.7024.2624.26553,400
Dec 2, 202424.1024.3523.4223.9623.96790,800
Nov 29, 202422.9523.7222.5523.4323.43472,800
Nov 27, 202423.2824.3821.9522.4422.44959,700
Nov 26, 202422.6622.8622.0022.3622.36546,000
Nov 25, 202422.7823.5022.5023.3623.36727,000
Nov 22, 202421.5922.5621.1222.4022.40952,800
Nov 21, 202422.2522.3921.3222.1022.10717,300
Nov 20, 202420.8922.7520.8822.7222.72926,600
Nov 19, 202421.6121.8620.5620.9420.94819,000
Nov 18, 202421.3422.2620.5021.2221.221,440,100
Nov 15, 202422.9122.9120.2520.3420.342,645,000
Nov 14, 202426.3226.5021.3322.2422.245,110,900
Nov 13, 202428.4731.2027.6029.1429.143,036,600
Nov 12, 202426.8829.3625.8026.0026.002,116,500
Nov 11, 202425.2128.6025.2128.3628.361,344,200
Nov 8, 202425.0025.0723.9424.8324.83954,100
Nov 7, 202426.8726.8924.6725.4725.471,525,300
Nov 6, 202425.9925.9923.5525.0425.041,098,300
Nov 5, 202425.5927.2625.5926.6326.63972,300
Nov 4, 202425.9427.5825.1825.3525.351,174,100
Nov 1, 202425.5825.9924.9925.4125.41462,400
Oct 31, 202425.9025.9024.0525.1125.11750,400
Oct 30, 202426.1226.7324.9526.3726.37667,300
Oct 29, 202429.0029.0326.3326.5226.52882,900
Oct 28, 202428.6829.6027.4429.0829.081,828,600
Oct 25, 202423.4629.1123.4628.8528.852,669,300
Oct 24, 202422.1823.3822.1723.1123.11603,900
Oct 23, 202423.6423.8021.7522.1522.151,107,800
Oct 22, 202422.1723.8222.1723.2323.23878,100
Oct 21, 202421.9122.3421.5222.0022.00600,000
Oct 18, 202422.2622.8421.6422.3122.31926,100
Oct 17, 202422.2522.4020.7121.1721.171,116,400
Oct 16, 202422.1022.5421.6222.5422.54796,100
Oct 15, 202422.1822.7021.6121.9021.901,008,000
Oct 14, 202423.3023.3522.2322.9822.981,013,800
Oct 11, 202423.6424.4022.8423.8523.85961,800
Oct 10, 202425.4525.8324.2224.5624.56849,400
Oct 9, 202425.3525.9024.2125.1525.151,101,300
Oct 8, 202424.4826.2324.0026.0126.011,531,300
Oct 7, 202427.2231.5026.2126.9526.954,089,500
Oct 4, 202426.6927.4825.0325.9125.911,321,000
Oct 3, 202424.7526.3324.0525.8125.811,231,900
Oct 2, 202427.2327.6525.4025.9525.953,117,200
Oct 1, 202423.1524.6122.3624.6124.611,795,800
Sep 30, 202424.7625.3022.1622.2922.293,221,600
Sep 27, 202418.7821.8618.7721.0921.092,594,500
Sep 26, 202418.8019.1617.6718.3318.331,449,100
Sep 25, 202417.5417.8216.9517.4717.47620,900
Sep 24, 202417.5018.6017.1118.0918.091,190,100
Sep 23, 202415.9216.6815.4716.4816.48457,700
Sep 20, 202416.8116.8515.5016.2116.21672,300
Sep 19, 202415.6116.8415.3516.4516.451,126,200
Sep 18, 202416.2516.3115.1215.1615.16444,700
Sep 17, 202415.9516.6215.7916.1216.12426,700
Sep 16, 202415.8615.8815.4515.7515.75224,500
Sep 13, 202416.3016.5415.9015.9815.98234,500
Sep 12, 202416.8716.8716.1916.3516.35267,400
Sep 11, 202416.7416.9816.0516.9216.92230,800
Sep 10, 202415.7316.8615.7316.2916.29440,400
Sep 9, 202415.6616.0415.4615.8815.88242,000
Sep 6, 202416.9417.0015.2815.3215.32610,700
Sep 5, 202415.7617.4515.6016.9816.98739,000
Sep 4, 202415.8916.4815.5115.6215.62266,300
Sep 3, 202416.0017.0415.8015.9515.95447,300
Aug 30, 202416.6018.0016.0216.1816.18864,300
Aug 29, 202415.3916.4015.2016.2016.20510,900
Aug 28, 202416.8017.0015.0015.1015.10445,700
Aug 27, 202416.1517.2716.0916.7516.75335,400
Aug 26, 202416.8816.9015.7916.0216.02404,300
Aug 23, 202418.2118.7116.8217.0017.00490,800
Aug 22, 202416.8818.3716.3018.0418.041,030,700
Aug 21, 202415.5916.9814.7516.8516.85910,300
Aug 20, 202416.5116.6014.9315.2215.22494,000
Aug 19, 202416.0017.1415.9816.5916.59766,100
Aug 16, 202415.7015.8515.1215.6815.68157,500
Aug 15, 202415.1815.6515.1315.5015.50246,300
Aug 14, 202415.6615.9514.9214.9714.97355,100
Aug 13, 202414.5715.6614.4515.3515.35466,400
Aug 12, 202413.6314.9813.0014.3614.36710,000
Aug 9, 202415.3015.3313.4113.5213.52629,000
Aug 8, 202415.2515.6414.7915.2315.23178,700
Aug 7, 202416.1016.1015.0315.1015.10137,100
Aug 6, 202414.7416.1814.5015.9915.99300,300
Aug 5, 202414.3115.4014.2014.7614.76338,400
Aug 2, 202414.9615.3914.5015.3015.30266,800
Aug 1, 202417.0217.1115.3515.3815.38432,800
Jul 31, 202417.4417.6116.7316.9816.98192,000
Jul 30, 202417.6217.8916.9717.0017.00289,000
Jul 29, 202417.4117.9917.3017.8217.82240,200
Jul 26, 202417.4817.8017.1117.2517.25376,700
Jul 25, 202417.5117.8016.8017.2717.27331,700
Jul 24, 202418.1818.1817.0517.1917.19360,100
Jul 23, 202418.2519.7017.9418.6318.63687,600
Jul 22, 202417.8318.9417.7118.7818.78290,700
Jul 19, 202418.0918.2417.6317.7017.70154,500
Jul 18, 202418.7019.0817.9518.3218.32141,100
Jul 17, 202419.4119.4118.3318.7118.71213,400
Jul 16, 202419.0019.8818.7919.6319.63296,900
Jul 15, 202419.1219.8618.2219.0019.00360,500
Jul 12, 202419.4119.7018.9819.5419.54239,600
Jul 11, 202418.5019.5018.4519.1519.15501,400
Jul 10, 202417.9718.4317.1218.3018.30496,300
Jul 9, 202417.6118.1617.0117.8917.89290,500
Jul 8, 202417.9518.2817.6817.6817.68404,800
Jul 5, 202419.3419.4717.6017.9517.95687,400
Jul 3, 202418.3019.9118.1519.6719.67773,700
Jul 2, 202418.1518.4917.6218.0018.00320,100
Jul 1, 202419.1919.3216.8918.2418.241,889,600
Jun 28, 202420.2120.3918.3318.8418.84914,200
Jun 27, 202421.5421.5420.0520.1820.18253,500
Jun 26, 202421.0122.0921.0021.6521.65235,600
Jun 25, 202421.0821.4021.0021.2821.28179,900
Jun 24, 202421.0721.6221.0121.2621.26300,900
Jun 21, 202421.8322.1121.1521.1621.16209,800
Jun 20, 202421.8322.5520.7422.5322.53358,800
Jun 18, 202420.3821.6620.3721.3821.38195,900
Jun 17, 202420.9621.2020.0420.4720.47349,500
Jun 14, 202421.2121.3920.3821.0621.06481,300
Jun 13, 202422.1222.3921.3921.3921.39344,800
Jun 12, 202422.0523.0020.2622.0222.021,203,100
Jun 11, 202424.5624.6821.4222.1222.121,328,500
Jun 10, 202423.7024.9023.1323.6623.66318,800
Jun 7, 202423.9924.4023.6023.7423.74278,500
Jun 6, 202423.9424.6923.5424.0424.04362,000
Jun 5, 202425.6726.4023.5723.8423.84660,400
Jun 4, 202425.8126.3025.2825.6725.67535,400
Jun 3, 202425.5925.9524.8225.6225.62288,200
May 31, 202424.5625.4924.1025.2025.20247,600
May 30, 202423.5225.6623.2524.6424.64786,400
May 29, 202424.2324.7323.4623.5223.52379,100
May 28, 202423.8224.8322.2624.6324.631,379,500
May 24, 202426.1326.3623.1723.3823.381,103,900
May 23, 202426.1026.9925.8225.9225.92448,700
May 22, 202427.2127.3525.7726.6126.61711,000
May 21, 202426.7328.9426.5327.0427.04933,100

Related Tickers

CYD China Yuchai International Limited
17.71
+0.51%
 
LI Li Auto Inc.
28.25
-0.32%
 
XPEV XPeng Inc.
19.69
-1.45%
 
9866.HK NIO Inc.
31.050
+1.64%
 
GELYF Geely Automobile Holdings Limited
2.5200
+0.40%
 
GELYY Geely Automobile Holdings Limited
50.43
+1.88%
 
9868.HK XPeng Inc.
77.800
+0.32%
 
0175.HK GEELY AUTO
20.400
+3.34%
 
NIU Niu Technologies
3.2100
-4.46%
 
2015.HK Li Auto Inc.
115.400
+3.96%