ZEEKR Intelligent Technology Holding Limited (ZK) Stock Price History
Historical prices from 2024 to 2025
Loading 10-year price history...
Historical Performance
Short-Term Returns
ZK Stock Price Trajectory (2024–2026)
As of March 2, 2026, ZEEKR Intelligent Technology Holding Limited (ZK) trades at $26.73, representing a -0.4% return over the past year. The stock has delivered a -1.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $33.32 on March 11, 2025. From this peak, ZK has corrected -19.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TSLA (+37.4% 1Y), LI (-42.8% 1Y), and NIO (+5.2% 1Y), ZK has underperformed the peer group average. Compare ZK vs TSLA →
Historical Price Data
Showing 30 of 407 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-12-23 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | 0.00% |
| 2025-12-22 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | 0.00% |
| 2025-12-19 | 26.72 | 26.77 | 26.60 | 26.73 | 1.24M | +0.49% |
| 2025-12-18 | 26.71 | 26.75 | 26.56 | 26.60 | 605K | -0.23% |
| 2025-12-17 | 26.74 | 26.77 | 26.66 | 26.66 | 355K | -0.30% |
| 2025-12-16 | 26.78 | 26.78 | 26.72 | 26.74 | 91K | 0.00% |
| 2025-12-15 | 26.78 | 26.78 | 26.72 | 26.74 | 157K | +0.04% |
| 2025-12-12 | 26.78 | 26.79 | 26.72 | 26.73 | 82K | -0.26% |
| 2025-12-11 | 26.72 | 26.80 | 26.72 | 26.80 | 95K | +0.22% |
| 2025-12-10 | 26.85 | 26.85 | 26.71 | 26.74 | 115K | -0.11% |
| 2025-12-09 | 26.84 | 26.88 | 26.72 | 26.77 | 127K | -0.04% |
| 2025-12-08 | 26.65 | 26.88 | 26.64 | 26.78 | 385K | +0.45% |
| 2025-12-05 | 26.69 | 26.75 | 26.65 | 26.66 | 236K | -0.49% |
| 2025-12-04 | 26.76 | 26.79 | 26.68 | 26.79 | 146K | +0.50% |
| 2025-12-03 | 26.71 | 26.70 | 26.62 | 26.66 | 110K | -0.12% |
| 2025-12-02 | 26.65 | 26.73 | 26.65 | 26.69 | 439K | -0.07% |
| 2025-12-01 | 26.64 | 26.77 | 26.64 | 26.71 | 744K | 0.00% |
| 2025-11-28 | 26.78 | 26.81 | 26.70 | 26.71 | 375K | -0.26% |
| 2025-11-26 | 26.77 | 26.86 | 26.75 | 26.78 | 479K | -0.30% |
| 2025-11-25 | 26.85 | 26.86 | 26.73 | 26.86 | 1.12M | +0.07% |
| 2025-11-24 | 27.00 | 27.00 | 26.78 | 26.84 | 493K | -0.04% |
| 2025-11-21 | 26.72 | 26.97 | 26.65 | 26.85 | 503K | -0.44% |
| 2025-11-20 | 26.92 | 27.08 | 26.82 | 26.97 | 671K | -0.85% |
| 2025-11-19 | 27.01 | 27.22 | 26.96 | 27.20 | 226K | +0.78% |
| 2025-11-18 | 26.98 | 27.06 | 26.95 | 26.99 | 270K | -0.63% |
| 2025-11-17 | 27.00 | 27.35 | 27.00 | 27.16 | 198K | -1.02% |
| 2025-11-14 | 27.70 | 27.78 | 27.41 | 27.44 | 104K | -0.36% |
| 2025-11-13 | 27.59 | 27.68 | 27.30 | 27.54 | 146K | -0.72% |
| 2025-11-12 | 27.79 | 27.89 | 27.58 | 27.74 | 98K | -1.07% |
| 2025-11-11 | 28.00 | 28.14 | 27.91 | 28.04 | 163K | +0.50% |
See ZK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZK Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ZK vs BABA
See how ZK stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has ZK stock performed recently?
ZK declined -0.4% over the past year, below its 5-year annualized CAGR of -1.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZK's all-time high price?
ZEEKR Intelligent Technology Holding Limited reached $33.32 on 2025-03-11. The 52-week high is $33.32. Current 1-year return of -0.4% places the stock further from historical peaks.
Where can I download ZK historical price data?
This page provides ZK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2025, downloadable in CSV format.