ZEEKR Intelligent Technology Holding Limited (ZK) Stock Price History
Historical prices from 2024 to 2025
Loading 10-year price history...
ZK Historical Performance
Short-Term Returns
ZK Stock Price Trajectory (2024–2026)
As of May 8, 2026, ZEEKR Intelligent Technology Holding Limited (ZK) trades at $26.73, representing a +6.1% return over the past year. The stock has delivered a -5.4% total return over five years (-1.1% CAGR), 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 NIO (+52.9% 1Y), LI (-33.1% 1Y), and XPEV (-18.9% 1Y), ZK has underperformed the peer group average. Compare ZK vs NIO →
ZK Historical Price Data (2025–2025)
Showing 30 of 407 recordsLoading full history…
| 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?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZK vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonZK — Frequently Asked Questions
Quick answers to the most common questions about buying ZK stock.
How has ZK stock performed recently?
ZK returned +6.1% over the past year, beating its 5-year annualized CAGR of -1.1%. The stock trades below its 200-day moving average, confirming the uptrend.
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 $31.71. Current 1-year return of +6.1% places the stock closer to 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.