Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	79.05	81.55	79.05	80.40	80.40	2.49%	87,332
Nov 18, 2025	79.45	79.90	77.45	78.45	78.45	-0.70%	68,700
Nov 17, 2025	80.00	80.00	78.15	79.00	79.00	-0.38%	66,036
Nov 14, 2025	80.50	80.85	79.25	79.30	79.30	-3.94%	50,700
Nov 13, 2025	82.90	83.05	81.80	82.55	82.55	1.54%	62,600
Nov 12, 2025	81.05	81.80	80.95	81.30	81.30	0.93%	141,360
Nov 11, 2025	82.30	82.50	80.55	80.55	80.55	-2.60%	32,702
Nov 10, 2025	82.90	83.00	81.00	82.70	82.70	0.79%	66,901
Nov 7, 2025	82.85	82.90	81.65	82.05	82.05	0.55%	61,800
Nov 6, 2025	82.25	83.40	80.85	81.60	81.60	-1.75%	52,700
Nov 5, 2025	83.70	83.70	82.30	83.05	83.05	-2.75%	85,100
Nov 4, 2025	86.00	87.15	85.00	85.40	85.40	-	124,900
Nov 3, 2025	85.80	86.10	84.75	85.40	85.40	-0.29%	18,300
Oct 31, 2025	86.00	86.20	85.05	85.65	85.65	0.18%	40,300
Oct 30, 2025	86.75	86.75	84.55	85.50	85.50	-0.35%	90,700
Oct 28, 2025	86.15	86.15	85.00	85.80	85.80	0.12%	52,900
Oct 27, 2025	85.05	86.75	85.05	85.70	85.70	-0.17%	29,400
Oct 24, 2025	85.55	86.15	85.35	85.85	85.85	1.48%	38,900
Oct 23, 2025	85.25	85.25	83.35	84.60	84.60	0.48%	62,300
Oct 22, 2025	85.85	85.85	83.65	84.20	84.20	-1.12%	39,100
Oct 21, 2025	85.05	85.85	83.90	85.15	85.15	1.98%	77,700
Oct 20, 2025	83.20	83.60	82.90	83.50	83.50	3.34%	57,300
Oct 17, 2025	83.00	83.00	80.55	80.80	80.80	-4.72%	109,500
Oct 16, 2025	85.10	85.80	84.60	84.80	84.80	1.56%	109,000
Oct 15, 2025	84.90	85.25	83.50	83.50	83.50	-1.65%	241,000
Oct 14, 2025	88.80	88.85	84.55	84.90	84.90	-2.80%	181,817
Oct 13, 2025	90.00	90.05	85.60	87.35	87.35	-2.94%	233,600
Oct 10, 2025	89.90	90.70	89.50	90.00	90.00	-5.36%	128,900
Oct 9, 2025	93.55	95.55	93.55	95.10	95.10	1.06%	109,400
Oct 8, 2025	91.45	94.10	90.10	94.10	94.10	4.56%	105,600
Oct 6, 2025	90.00	90.00	88.70	90.00	90.00	-0.50%	144,134
Oct 3, 2025	91.00	91.00	88.10	90.45	89.80	0.89%	48,300
Oct 2, 2025	90.05	90.10	88.85	89.65	89.00	-1.32%	79,200
Sep 30, 2025	90.20	91.40	90.20	90.85	90.19	0.78%	128,100
Sep 29, 2025	89.60	90.55	88.30	90.15	89.50	0.17%	120,400
Sep 26, 2025	90.00	90.30	89.45	90.00	89.35	-0.94%	57,900
Sep 25, 2025	90.95	91.10	89.95	90.85	90.19	-0.11%	211,600
Sep 24, 2025	90.60	91.20	90.25	90.95	90.29	-	62,700
Sep 23, 2025	92.40	92.40	89.55	90.95	90.29	-1.78%	139,000
Sep 22, 2025	94.45	94.45	91.85	92.60	91.93	-2.17%	137,300
Sep 19, 2025	93.95	94.65	93.50	94.65	93.97	-1.66%	71,800
Sep 18, 2025	97.80	97.80	95.40	96.25	95.55	-1.58%	74,198
Sep 17, 2025	95.35	97.80	95.35	97.80	97.09	2.57%	409,100
Sep 16, 2025	94.50	95.60	94.50	95.35	94.66	1.44%	571,400
Sep 15, 2025	94.75	94.75	93.45	94.00	93.32	-0.69%	476,000
Sep 12, 2025	94.15	95.05	94.15	94.65	93.97	0.80%	185,900
Sep 11, 2025	93.80	94.35	93.20	93.90	93.22	0.32%	477,400
Sep 10, 2025	92.35	94.00	92.35	93.60	92.92	1.41%	339,100
Sep 9, 2025	92.10	92.80	92.00	92.30	91.63	0.22%	337,400
Sep 8, 2025	92.65	92.65	90.60	92.10	91.43	-0.97%	348,800