Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	60.80	63.25	60.80	62.80	62.80	3.54%	46,906
Jul 28, 2026	60.40	60.95	59.90	60.65	60.65	-0.33%	100,900
Jul 27, 2026	59.85	61.95	59.85	60.85	60.85	2.35%	32,700
Jul 24, 2026	60.55	60.55	58.75	59.45	59.45	-0.92%	20,100
Jul 23, 2026	61.35	61.35	59.55	60.00	60.00	-0.58%	27,100
Jul 22, 2026	61.15	61.80	60.25	60.35	60.35	-1.39%	35,900
Jul 21, 2026	60.25	62.05	60.15	61.20	61.20	4.08%	122,819
Jul 20, 2026	58.00	59.15	58.00	58.80	58.80	3.34%	45,099
Jul 17, 2026	58.30	58.80	55.95	56.90	56.90	-3.56%	183,210
Jul 16, 2026	58.00	59.20	58.00	59.00	59.00	4.61%	35,549
Jul 15, 2026	56.30	56.80	55.75	56.40	56.40	-	28,313
Jul 14, 2026	55.30	56.75	54.55	56.40	56.40	5.32%	64,417
Jul 13, 2026	53.50	54.15	53.25	53.55	53.55	-3.43%	241,365
Jul 10, 2026	55.35	56.40	55.20	55.45	55.45	0.18%	70,576
Jul 9, 2026	55.40	56.00	55.15	55.35	55.35	-0.09%	125,819
Jul 8, 2026	53.90	55.50	53.05	55.40	55.40	4.92%	194,297
Jul 7, 2026	53.80	53.80	52.40	52.80	52.80	1.54%	32,500
Jul 6, 2026	53.25	54.40	51.40	52.00	52.00	0.19%	110,920
Jul 3, 2026	52.15	52.15	51.05	51.90	51.90	1.37%	26,868
Jul 2, 2026	52.05	52.35	50.95	51.20	51.20	0.39%	49,400
Jun 30, 2026	50.25	51.10	49.92	51.00	51.00	-1.64%	54,541
Jun 29, 2026	50.30	51.90	50.10	51.85	51.85	5.99%	67,786
Jun 26, 2026	50.00	50.85	48.36	48.92	48.92	-5.01%	156,889
Jun 25, 2026	51.50	51.80	50.60	51.50	51.50	0.39%	137,166
Jun 24, 2026	50.95	51.55	50.55	51.30	51.30	-	80,466
Jun 23, 2026	52.30	53.85	50.55	51.30	51.30	-1.54%	212,900
Jun 22, 2026	52.60	52.70	51.40	52.10	52.10	-0.86%	113,200
Jun 18, 2026	52.50	52.55	50.95	52.55	52.55	3.55%	380,561
Jun 17, 2026	52.50	52.70	50.20	50.75	50.75	-6.19%	88,441
Jun 16, 2026	54.85	54.85	53.80	54.10	54.10	0.46%	93,100
Jun 15, 2026	53.85	55.00	53.40	53.85	53.85	0.75%	131,763
Jun 12, 2026	53.30	53.60	52.45	53.45	53.45	4.19%	108,354
Jun 11, 2026	51.50	52.20	50.65	51.30	51.30	-0.97%	101,147
Jun 10, 2026	52.35	53.05	51.60	51.80	51.80	-2.72%	104,914
Jun 9, 2026	54.00	54.00	53.00	53.25	53.25	-2.47%	22,203
Jun 8, 2026	53.20	55.45	53.20	54.60	54.60	0.55%	80,639
Jun 5, 2026	54.50	54.85	53.85	54.30	54.30	0.37%	187,200
Jun 4, 2026	54.20	54.35	53.50	54.10	54.10	-2.79%	197,600
Jun 3, 2026	56.35	56.40	55.10	55.65	55.65	0.45%	104,100
Jun 2, 2026	54.55	55.60	54.20	55.40	55.40	3.55%	111,600
Jun 1, 2026	53.05	53.90	53.05	53.50	53.50	2.29%	90,800
May 29, 2026	52.25	53.00	51.80	52.30	52.30	0.87%	71,700
May 28, 2026	51.50	51.95	50.80	51.85	51.85	1.07%	44,100
May 27, 2026	52.25	52.25	50.55	51.30	51.30	-5.44%	30,100
May 26, 2026	53.70	54.85	52.95	54.25	54.25	2.46%	66,600
May 22, 2026	52.95	53.50	52.70	52.95	52.95	1.73%	44,900
May 21, 2026	53.55	53.60	50.00	52.05	52.05	-2.71%	218,077
May 20, 2026	55.25	66.80	53.05	53.50	53.50	-3.60%	52,595
May 19, 2026	55.35	55.70	55.05	55.50	55.50	1.19%	61,081
May 18, 2026	55.20	55.20	54.30	54.85	54.85	-1.53%	67,517