Skip to main content
logo
Zkteco Co., Ltd. (SHE:301330)
China flag China · Delayed Price · Currency is CNY
24.42
-1.37 (-5.31%)
At close: Oct 30, 2026

Zkteco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202625.1326.8624.4124.4224.42-5.31%7,008,144
Oct 29, 202626.4327.3825.6325.7925.79-0.69%6,297,116
Oct 28, 202625.7726.3925.3125.9725.970.78%3,875,402
Oct 27, 202627.1127.3425.7125.7725.77-4.73%4,684,576
Oct 26, 202627.5928.0826.9427.0527.05-2.17%6,066,543
Oct 23, 202625.7127.7224.6427.6527.655.21%8,930,492
Oct 22, 202627.3227.5826.1726.2826.28-4.09%6,255,453
Oct 21, 202626.5227.9326.0427.4027.403.36%9,363,735
Oct 20, 202624.7526.7024.4226.5126.518.34%6,101,971
Oct 19, 202623.7724.6823.3324.4724.471.83%2,587,893
Oct 16, 202624.5724.8823.8524.0324.03-0.91%2,124,981
Oct 15, 202624.0024.8923.9524.2524.25-3.66%2,458,371
Oct 14, 202625.3825.5625.0125.1725.17-1.02%1,816,741
Oct 13, 202625.3025.7824.7225.4325.43-0.70%2,389,200
Oct 12, 202625.5325.7424.9325.6125.61-0.27%2,895,880
Oct 9, 202624.7025.8223.6325.6825.683.84%3,800,115
Oct 8, 202625.3025.6224.5424.7324.73-2.18%1,975,966
Sep 30, 202626.0026.0025.2825.2825.28-1.52%2,042,437
Sep 29, 202625.7526.0325.4025.6725.670.35%2,178,470
Sep 28, 202625.9126.4025.4625.5825.58-1.35%2,824,488
Sep 24, 202625.8826.4825.8825.9325.93-0.27%2,316,735
Sep 23, 202625.9026.1325.6226.0026.000.39%2,299,054
Sep 22, 202626.0026.2525.8325.9025.90-0.19%2,792,369
Sep 21, 202625.8526.2525.7425.9525.950.86%2,638,612
Sep 18, 202625.6225.9325.6025.7325.731.06%2,547,100
Sep 17, 202625.0025.5724.8325.4625.461.84%3,200,117
Sep 16, 202624.6825.1924.3225.0025.001.26%2,656,154
Sep 15, 202625.2026.2424.6224.6924.69-2.57%3,573,002
Sep 14, 202623.9525.4023.9125.3425.345.32%3,900,516
Sep 11, 202624.2024.3023.8024.0624.06-1.43%2,170,400
Sep 10, 202624.9024.9024.3624.4124.41-2.01%1,981,464
Sep 9, 202625.5525.5524.7824.9124.91-2.47%2,586,411
Sep 8, 202625.5625.8825.3925.5425.54-0.47%2,558,480
Sep 7, 202625.7125.8625.5125.6625.66-0.16%2,937,185
Sep 4, 202625.8826.4625.5925.7025.70-0.08%4,340,390
Sep 3, 202625.8326.1925.5025.7225.72-0.08%4,007,820
Sep 2, 202625.6225.9525.4225.7425.74-0.96%3,211,868
Sep 1, 202625.7526.4325.5725.9925.991.01%5,945,043
Aug 31, 202625.0125.9725.0125.7325.730.67%6,676,748
Aug 28, 202624.7126.8124.7025.5625.566.59%9,996,340
Aug 27, 202624.1024.2023.9223.9823.98-0.29%1,586,744
Aug 26, 202624.2024.3423.9024.0524.050.08%1,279,339
Aug 25, 202623.5524.2323.2524.0324.032.04%1,735,073
Aug 24, 202623.8024.0123.2723.5523.55-1.46%1,356,180
Aug 21, 202624.1824.2523.6623.9023.90-1.08%1,392,406
Aug 20, 202623.9624.4923.7124.1624.162.24%1,901,662
Aug 19, 202624.3424.5523.5523.6323.63-4.10%2,060,882
Aug 18, 202624.8724.9724.3624.6424.64-1.16%1,628,088
Aug 17, 202624.5524.9824.1524.9324.931.55%2,126,580
Aug 14, 202624.5624.6624.1324.5524.550.86%1,899,800