Zkteco Co., Ltd. (SHE:301330)
China · Delayed Price · Currency is CNY 29.82
-0.13 (-0.43%)
At close: Aug 20, 2025, 2:57 PM CST
Zkteco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.68 | 30.70 | 29.68 | 30.67 | - | 0.16% | 7,995,528 |
| Aug 21, 2025 | 29.80 | 30.86 | 29.54 | 30.62 | - | 2.68% | 12,409,645 |
| Aug 20, 2025 | 29.89 | 29.89 | 29.31 | 29.82 | - | -0.43% | 6,948,054 |
| Aug 19, 2025 | 30.21 | 30.38 | 29.78 | 29.95 | - | -1.42% | 8,067,260 |
| Aug 18, 2025 | 30.30 | 30.50 | 29.77 | 30.38 | - | 1.57% | 10,406,727 |
| Aug 15, 2025 | 29.68 | 30.27 | 29.40 | 29.91 | - | -0.96% | 12,173,727 |
| Aug 14, 2025 | 29.17 | 30.25 | 28.83 | 30.20 | - | 2.90% | 14,370,127 |
| Aug 13, 2025 | 29.40 | 29.65 | 28.96 | 29.35 | - | -0.27% | 8,377,113 |
| Aug 12, 2025 | 29.55 | 30.44 | 29.16 | 29.43 | - | -1.04% | 9,629,999 |
| Aug 11, 2025 | 28.74 | 29.77 | 28.50 | 29.74 | - | 1.23% | 9,845,494 |
| Aug 8, 2025 | 30.39 | 31.40 | 29.36 | 29.38 | - | -1.94% | 14,835,541 |
| Aug 7, 2025 | 30.30 | 30.30 | 29.29 | 29.96 | - | -1.61% | 10,895,400 |
| Aug 6, 2025 | 30.20 | 30.53 | 29.80 | 30.45 | - | -1.04% | 12,604,276 |
| Aug 5, 2025 | 29.00 | 30.80 | 28.75 | 30.77 | - | 6.03% | 18,501,404 |
| Aug 4, 2025 | 28.12 | 29.40 | 27.97 | 29.02 | - | 0.10% | 8,913,208 |
| Aug 1, 2025 | 29.51 | 29.93 | 28.53 | 28.99 | - | -0.75% | 14,877,261 |
| Jul 31, 2025 | 28.00 | 29.22 | 27.88 | 29.21 | - | 3.80% | 17,274,393 |
| Jul 30, 2025 | 28.34 | 28.44 | 27.61 | 28.14 | - | -1.57% | 7,763,256 |
| Jul 29, 2025 | 28.01 | 28.69 | 27.59 | 28.59 | - | 1.67% | 10,577,935 |
| Jul 28, 2025 | 27.39 | 28.38 | 27.03 | 28.12 | - | 2.52% | 9,878,277 |
| Jul 25, 2025 | 27.17 | 27.60 | 27.02 | 27.43 | - | 0.96% | 6,078,945 |
| Jul 24, 2025 | 27.00 | 27.39 | 27.00 | 27.17 | - | 0.30% | 4,576,398 |
| Jul 23, 2025 | 27.72 | 27.89 | 26.92 | 27.09 | - | -2.41% | 8,081,238 |
| Jul 22, 2025 | 28.20 | 28.47 | 27.68 | 27.76 | - | -1.84% | 7,569,264 |
| Jul 21, 2025 | 27.84 | 28.74 | 27.60 | 28.28 | - | 1.29% | 9,547,490 |
| Jul 18, 2025 | 28.03 | 28.59 | 27.42 | 27.92 | - | 0.98% | 11,484,455 |
| Jul 17, 2025 | 27.00 | 27.85 | 26.79 | 27.65 | - | 2.18% | 7,666,443 |
| Jul 16, 2025 | 27.13 | 27.42 | 26.85 | 27.06 | - | -0.26% | 5,363,816 |
| Jul 15, 2025 | 27.17 | 27.40 | 26.71 | 27.13 | - | -0.77% | 5,336,552 |
| Jul 14, 2025 | 27.25 | 27.50 | 26.91 | 27.34 | - | -0.62% | 5,932,798 |
| Jul 11, 2025 | 27.47 | 27.95 | 26.95 | 27.51 | - | 0.33% | 9,095,202 |
| Jul 10, 2025 | 28.20 | 28.28 | 27.38 | 27.42 | - | -3.72% | 11,868,953 |
| Jul 9, 2025 | 28.00 | 28.87 | 27.81 | 28.48 | - | 2.01% | 16,388,598 |
| Jul 8, 2025 | 27.89 | 28.16 | 27.56 | 27.92 | - | -1.34% | 12,789,954 |
| Jul 7, 2025 | 27.47 | 28.87 | 26.82 | 28.30 | - | 2.06% | 19,519,222 |
| Jul 4, 2025 | 26.77 | 28.15 | 26.34 | 27.73 | - | 5.92% | 20,323,440 |
| Jul 3, 2025 | 25.91 | 26.23 | 25.83 | 26.18 | - | 0.73% | 4,945,412 |
| Jul 2, 2025 | 26.79 | 26.87 | 25.79 | 25.99 | - | -3.38% | 9,503,534 |
| Jul 1, 2025 | 26.94 | 28.07 | 26.63 | 26.90 | - | -0.48% | 13,976,335 |
| Jun 30, 2025 | 26.23 | 27.09 | 26.14 | 27.03 | - | 5.09% | 14,206,737 |
| Jun 27, 2025 | 25.71 | 26.09 | 25.50 | 25.72 | - | -0.16% | 5,941,188 |
| Jun 26, 2025 | 25.84 | 26.23 | 25.68 | 25.76 | - | -0.27% | 7,708,756 |
| Jun 25, 2025 | 25.70 | 25.86 | 25.36 | 25.83 | - | 0.39% | 7,853,460 |
| Jun 24, 2025 | 25.19 | 25.86 | 25.04 | 25.73 | - | 1.86% | 7,962,847 |
| Jun 23, 2025 | 24.45 | 25.43 | 24.45 | 25.26 | - | 2.10% | 8,920,101 |
| Jun 20, 2025 | 26.19 | 26.39 | 24.68 | 24.74 | - | -5.28% | 13,433,645 |
| Jun 19, 2025 | 26.22 | 27.44 | 25.86 | 26.12 | - | -1.77% | 16,899,319 |
| Jun 18, 2025 | 28.00 | 28.10 | 26.18 | 26.59 | - | -4.76% | 23,260,268 |
| Jun 17, 2025 | 25.87 | 27.92 | 25.18 | 27.92 | - | 14.10% | 24,296,920 |
| Jun 16, 2025 | 23.86 | 24.76 | 23.85 | 24.47 | - | 2.13% | 4,317,336 |