Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	55.05	55.70	55.05	55.70	55.70	-1.59%	53,639
May 14, 2026	56.85	57.10	56.30	56.60	56.60	1.52%	48,332
May 13, 2026	54.80	55.95	54.80	55.75	55.75	-0.71%	39,703
May 12, 2026	56.10	56.50	55.90	56.15	56.15	0.81%	38,394
May 11, 2026	55.75	55.80	55.20	55.70	55.70	0.09%	165,221
May 8, 2026	54.80	55.95	54.80	55.65	55.65	-	64,228
May 7, 2026	55.40	56.30	54.50	55.65	55.65	3.25%	56,386
May 6, 2026	53.80	54.50	53.50	53.90	53.90	1.03%	69,673
May 5, 2026	52.35	53.40	51.65	53.35	53.35	1.14%	66,161
May 4, 2026	52.65	53.50	52.60	52.75	52.75	0.96%	31,404
Apr 30, 2026	52.50	53.20	52.05	52.25	52.25	-1.14%	297,756
Apr 29, 2026	53.45	53.45	52.50	52.85	52.85	1.25%	208,777
Apr 28, 2026	52.55	52.65	51.90	52.20	52.20	-	76,723
Apr 27, 2026	52.30	52.75	52.00	52.20	52.20	0.29%	145,817
Apr 24, 2026	52.25	52.35	51.05	52.05	52.05	-0.86%	106,713
Apr 23, 2026	53.05	53.15	52.30	52.50	52.50	-2.60%	103,666
Apr 22, 2026	54.00	54.25	53.70	53.90	53.90	-1.82%	32,668
Apr 21, 2026	54.30	54.95	54.30	54.90	54.90	0.37%	92,453
Apr 20, 2026	54.75	54.95	54.50	54.70	54.70	-0.64%	36,170
Apr 17, 2026	55.60	56.00	54.90	55.05	55.05	-1.08%	213,515
Apr 16, 2026	54.70	55.85	54.65	55.65	55.65	6.20%	256,550
Apr 15, 2026	51.95	53.05	51.95	52.40	52.40	1.75%	139,495
Apr 14, 2026	51.70	51.70	50.90	51.50	51.50	2.08%	30,355
Apr 13, 2026	51.25	51.25	50.30	50.45	50.45	-2.61%	30,843
Apr 10, 2026	51.50	52.15	51.50	51.80	51.80	-0.77%	105,605
Apr 9, 2026	54.25	54.25	52.20	52.20	52.20	-4.40%	47,538
Apr 8, 2026	53.55	54.60	53.40	54.60	54.60	5.20%	91,796
Apr 2, 2026	53.05	53.05	51.70	51.90	51.90	-2.44%	55,436
Apr 1, 2026	53.00	53.95	52.40	53.20	53.20	2.31%	78,457
Mar 31, 2026	53.05	53.05	51.75	52.00	52.00	1.07%	67,530
Mar 30, 2026	51.00	53.90	50.90	51.45	51.45	-4.19%	66,482
Mar 27, 2026	52.70	54.40	52.70	53.70	53.70	3.37%	82,870
Mar 26, 2026	53.45	53.45	51.55	51.95	51.95	-2.99%	106,045
Mar 25, 2026	52.00	53.95	52.00	53.55	53.55	2.39%	465,475
Mar 24, 2026	52.90	52.90	51.35	52.30	52.30	0.67%	193,083
Mar 23, 2026	53.45	53.45	51.90	51.95	51.95	-0.95%	175,063
Mar 20, 2026	53.25	53.65	52.15	52.45	52.45	-1.50%	107,933
Mar 19, 2026	54.65	55.20	52.15	53.25	53.25	-5.92%	184,203
Mar 18, 2026	57.05	57.05	55.60	56.60	56.60	-0.09%	131,611
Mar 17, 2026	57.25	57.25	56.40	56.65	56.65	0.44%	41,647
Mar 16, 2026	55.95	56.40	55.35	56.40	56.40	2.55%	125,222