ZEEKR Intelligent Technology Holding Limited
ZKNYSEConsumer Cyclical
$26.73
+$0.13(+0.49%)
Market Cap$6.8B
P/E Ratio—
52W High$33.3185
52W Low$17.91
ZEEKR Intelligent Technology Holding Limited（ZK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zk · 日线历史（复权）· FMP · 截至 2025年12月23日
5-Year High5Y
$33.32
Mar 11, 2025
-19.8% from here
5-Year Low5Y
$13.00
Aug 12, 2024
+105.6% from low
IPO Priceadj.
$28.26
May 10, 2024
-5.4% since IPO
1 Year Ago
$26.17
Jun 9, 2025
+2.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0K | +0.00% |
| Dec 22, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0K | +0.00% |
| Dec 19, 2025 | $26.72 | $26.77 | $26.60 | $26.73 | $26.73 | 1.2M | +0.04% |
| Dec 18, 2025 | $26.71 | $26.75 | $26.56 | $26.60 | $26.60 | 605K | -0.41% |
| Dec 17, 2025 | $26.74 | $26.77 | $26.66 | $26.66 | $26.66 | 355K | -0.30% |
| Dec 16, 2025 | $26.73 | $26.76 | $26.72 | $26.76 | $26.76 | 141K | +0.11% |
| Dec 15, 2025 | $26.78 | $26.78 | $26.72 | $26.74 | $26.74 | 157K | -0.15% |
| Dec 12, 2025 | $26.78 | $26.79 | $26.72 | $26.73 | $26.73 | 82K | -0.19% |
| Dec 11, 2025 | $26.72 | $26.80 | $26.72 | $26.80 | $26.80 | 95K | +0.30% |
| Dec 10, 2025 | $26.85 | $26.85 | $26.72 | $26.74 | $26.74 | 115K | -0.41% |
| Dec 9, 2025 | $26.84 | $26.88 | $26.72 | $26.77 | $26.77 | 127K | -0.26% |
| Dec 8, 2025 | $26.65 | $26.88 | $26.64 | $26.78 | $26.78 | 385K | +0.49% |
| Dec 5, 2025 | $26.69 | $26.75 | $26.65 | $26.66 | $26.66 | 236K | -0.11% |
| Dec 4, 2025 | $26.76 | $26.79 | $26.68 | $26.79 | $26.79 | 146K | +0.11% |
| Dec 3, 2025 | $26.71 | $26.71 | $26.62 | $26.70 | $26.70 | 298K | -0.04% |
| Dec 2, 2025 | $26.65 | $26.73 | $26.65 | $26.69 | $26.69 | 439K | +0.15% |
| Dec 1, 2025 | $26.64 | $26.77 | $26.64 | $26.71 | $26.71 | 744K | +0.26% |
| Nov 28, 2025 | $26.78 | $26.81 | $26.70 | $26.71 | $26.71 | 375K | -0.26% |
| Nov 26, 2025 | $26.77 | $26.86 | $26.75 | $26.78 | $26.78 | 479K | +0.04% |
| Nov 25, 2025 | $26.85 | $26.86 | $26.73 | $26.86 | $26.86 | 1.1M | +0.04% |
Showing 1–20 of 407 records
Annual Stock Price Performance · ZK
Jan 1 → Dec 31 · 2 years2025-4.2%$27.91 → $26.73
-4.2%
2024+9.2%$26.00 → $28.38
+9.2%
Best Year2024 · +9.2%
Worst Year2025 · -4.2%
Positive Years1 / 2
Avg Annual Return+2.5%
2Y Total Return+2.8%
2Y CAGR~+1.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ZK?
If you invested $1,000 in ZK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$946
Total Return-5.4%
CAGR~-2.7% / yr
Profit$-54
Based on May 10, 2024 · $28.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ZEEKR Intelligent Technology Holding Limited（ZK）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZK 历史股价FMP 日线复权 OHLCV