Skip to main content
logo
Zkteco Co., Ltd. (SHE:301330)
China flag China · Delayed Price · Currency is CNY
25.95
+0.22 (0.86%)
Sep 21, 2026, 4:00 PM EDT

Zkteco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202624.8025.0824.3224.3424.34-1.54%2,276,900
Aug 12, 202624.4824.9624.2824.7224.721.27%2,425,765
Aug 11, 202624.4024.6524.1124.4124.41-0.53%1,571,422
Aug 10, 202624.5324.6724.0824.5424.540.08%1,798,616
Aug 7, 202624.6024.6423.8124.5224.520.04%2,740,488
Aug 6, 202624.6825.1924.1624.5124.51-1.61%2,728,200
Aug 5, 202624.2524.9824.2424.9124.912.98%4,182,772
Aug 4, 202623.6524.3023.6024.1924.192.98%3,755,710
Aug 3, 202623.4823.6023.1123.4923.49-0.30%2,705,403
Jul 31, 202622.7123.9622.7123.5623.564.71%4,538,393
Jul 30, 202622.2522.9022.1122.5022.50-0.18%2,797,028
Jul 29, 202622.8423.2322.0122.5422.54-1.83%4,465,318
Jul 28, 202622.3923.7822.2622.9622.960.75%5,949,098
Jul 27, 202621.3222.9921.2122.7922.796.40%4,514,012
Jul 24, 202622.1122.4121.4221.4221.42-1.97%2,575,785
Jul 23, 202621.9521.9521.4021.8521.850.92%1,670,347
Jul 22, 202622.0022.0821.6021.6521.65-2.04%2,303,128
Jul 21, 202622.0722.2220.8322.1022.100.87%3,516,519
Jul 20, 202622.5022.9221.4721.9121.91-2.01%2,945,777
Jul 17, 202623.1123.6922.1022.3622.36-3.75%3,000,647
Jul 16, 202623.3023.8822.5623.2323.231.09%3,200,480
Jul 15, 202622.6823.3522.6622.9822.980.92%2,402,592
Jul 14, 202622.6622.9921.9122.7722.770.57%2,526,405