Zkteco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.71	23.96	22.71	23.56	23.56	4.71%	4,538,393
Jul 30, 2026	22.25	22.90	22.11	22.50	22.50	-0.18%	2,797,028
Jul 29, 2026	22.84	23.23	22.01	22.54	22.54	-1.83%	4,465,318
Jul 28, 2026	22.39	23.78	22.26	22.96	22.96	0.75%	5,949,098
Jul 27, 2026	21.32	22.99	21.21	22.79	22.79	6.40%	4,514,012
Jul 24, 2026	22.11	22.41	21.42	21.42	21.42	-1.97%	2,575,785
Jul 23, 2026	21.95	21.95	21.40	21.85	21.85	0.92%	1,670,347
Jul 22, 2026	22.00	22.08	21.60	21.65	21.65	-2.04%	2,303,128
Jul 21, 2026	22.07	22.22	20.83	22.10	22.10	0.87%	3,516,519
Jul 20, 2026	22.50	22.92	21.47	21.91	21.91	-2.01%	2,945,777
Jul 17, 2026	23.11	23.69	22.10	22.36	22.36	-3.75%	3,000,647
Jul 16, 2026	23.30	23.88	22.56	23.23	23.23	1.09%	3,200,480
Jul 15, 2026	22.68	23.35	22.66	22.98	22.98	0.92%	2,402,592
Jul 14, 2026	22.66	22.99	21.91	22.77	22.77	0.57%	2,526,405
Jul 13, 2026	24.11	24.38	22.61	22.64	22.64	-6.60%	2,806,776
Jul 10, 2026	23.76	24.95	23.55	24.24	24.24	1.55%	3,097,763
Jul 9, 2026	24.02	24.15	23.11	23.87	23.87	-0.62%	2,725,234
Jul 8, 2026	24.20	24.38	23.77	24.02	24.02	-0.74%	1,788,140
Jul 7, 2026	24.90	25.29	24.08	24.20	24.20	-3.12%	1,897,078
Jul 6, 2026	25.80	25.82	24.75	24.98	24.98	-3.25%	2,534,159
Jul 3, 2026	25.54	26.19	25.46	25.82	25.82	1.10%	2,751,832
Jul 2, 2026	25.79	26.39	25.45	25.54	25.54	-1.77%	2,914,866
Jul 1, 2026	25.18	26.43	25.06	26.00	26.00	3.75%	3,785,152
Jun 30, 2026	24.58	25.09	24.38	25.06	25.06	1.58%	2,419,108
Jun 29, 2026	24.80	24.93	23.90	24.67	24.67	-0.44%	3,100,921
Jun 26, 2026	26.00	26.03	24.78	24.78	24.78	-4.80%	3,979,862
Jun 25, 2026	27.40	27.40	26.03	26.03	26.03	-5.89%	5,154,475
Jun 24, 2026	27.31	28.48	27.15	27.66	27.66	1.02%	4,451,314
Jun 23, 2026	27.61	28.25	27.07	27.38	27.38	-1.93%	3,411,270
Jun 22, 2026	28.44	28.50	26.80	27.92	27.92	-2.10%	6,148,247
Jun 18, 2026	28.38	29.12	27.66	28.52	28.52	2.52%	6,236,403
Jun 17, 2026	27.41	28.25	27.21	27.82	27.82	0.58%	3,840,930
Jun 16, 2026	27.00	27.85	26.50	27.66	27.66	2.44%	4,027,394
Jun 15, 2026	26.48	27.10	26.39	27.00	27.00	2.74%	3,437,590
Jun 12, 2026	26.45	27.20	25.92	26.28	26.28	1.08%	4,325,822
Jun 11, 2026	27.23	27.37	25.81	26.00	26.00	-5.66%	5,542,120
Jun 10, 2026	26.94	28.59	26.93	27.56	27.56	1.06%	6,715,118
Jun 9, 2026	27.31	28.09	26.61	27.27	27.27	0.22%	5,876,281
Jun 8, 2026	26.11	27.90	25.98	27.21	27.21	2.60%	6,321,951
Jun 5, 2026	26.44	27.05	25.81	26.52	26.52	1.18%	2,825,913
Jun 4, 2026	27.08	27.16	26.52	26.69	26.21	-1.15%	1,819,452
Jun 3, 2026	26.99	27.52	26.78	27.00	26.51	-0.41%	1,909,682
Jun 2, 2026	27.58	27.62	26.41	27.11	26.62	-1.78%	2,530,969
Jun 1, 2026	27.10	27.97	26.80	27.60	27.10	1.47%	2,629,013
May 29, 2026	28.41	28.54	27.00	27.20	26.71	-3.89%	3,068,774
May 28, 2026	28.04	28.55	27.70	28.30	27.79	0.60%	2,629,968
May 27, 2026	28.75	29.00	27.93	28.13	27.62	-2.46%	2,896,743
May 26, 2026	29.39	29.52	28.38	28.84	28.32	-1.97%	3,268,242
May 25, 2026	29.52	30.09	29.35	29.42	28.89	-0.30%	2,705,603
May 22, 2026	29.31	29.79	28.94	29.51	28.98	1.06%	2,714,630