Zkteco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.04	28.55	27.70	28.30	28.30	0.60%	2,629,968
May 27, 2026	28.75	29.00	27.93	28.13	28.13	-2.46%	2,896,743
May 26, 2026	29.39	29.52	28.38	28.84	28.84	-1.97%	3,268,242
May 25, 2026	29.52	30.09	29.35	29.42	29.42	-0.30%	2,705,603
May 22, 2026	29.31	29.79	28.94	29.51	29.51	1.06%	2,714,630
May 21, 2026	30.42	30.88	29.05	29.20	29.20	-3.82%	3,371,351
May 20, 2026	30.60	30.99	30.17	30.36	30.36	-2.41%	3,077,212
May 19, 2026	30.30	31.31	30.30	31.11	31.11	2.74%	4,272,492
May 18, 2026	29.85	30.48	29.44	30.28	30.28	1.54%	2,969,571
May 15, 2026	29.70	30.32	29.70	29.82	29.82	0.07%	2,934,011
May 14, 2026	30.95	31.13	29.64	29.80	29.80	-3.65%	4,422,421
May 13, 2026	30.77	31.05	30.60	30.93	30.93	0.52%	2,695,070
May 12, 2026	31.10	31.57	30.69	30.77	30.77	-1.63%	3,349,515
May 11, 2026	31.50	31.95	31.03	31.28	31.28	-2.10%	5,660,631
May 8, 2026	31.50	31.98	31.28	31.95	31.95	1.65%	3,936,457
May 7, 2026	31.40	31.43	31.00	31.43	31.43	0.35%	3,825,675
May 6, 2026	31.01	31.62	31.00	31.32	31.32	1.29%	4,219,911
Apr 30, 2026	31.12	31.45	30.80	30.92	30.92	-1.31%	4,730,213
Apr 29, 2026	31.90	31.97	30.87	31.33	31.33	-8.92%	9,620,001
Apr 28, 2026	35.81	35.89	34.30	34.40	34.40	-4.68%	4,760,575
Apr 27, 2026	35.49	36.42	35.17	36.09	36.09	1.12%	4,237,588
Apr 24, 2026	36.17	36.64	35.40	35.69	35.69	-3.04%	7,270,301
Apr 23, 2026	35.84	37.50	35.68	36.81	36.81	7.66%	11,711,550
Apr 22, 2026	33.90	34.28	33.45	34.19	34.19	0.06%	3,034,905
Apr 21, 2026	34.60	34.60	33.93	34.17	34.17	-1.64%	2,435,629
Apr 20, 2026	34.38	34.85	34.20	34.74	34.74	0.81%	2,487,650
Apr 17, 2026	34.18	34.71	34.06	34.46	34.46	0.50%	2,588,547
Apr 16, 2026	34.12	34.40	34.00	34.29	34.29	0.56%	2,070,212
Apr 15, 2026	34.68	34.90	34.01	34.10	34.10	-1.04%	2,231,302
Apr 14, 2026	34.50	34.54	34.09	34.46	34.46	1.20%	2,499,935
Apr 13, 2026	33.80	34.30	33.72	34.05	34.05	-0.15%	1,962,895
Apr 10, 2026	34.22	34.66	34.07	34.10	34.10	0.24%	2,971,180
Apr 9, 2026	34.15	34.30	33.89	34.02	34.02	-1.96%	2,398,320
Apr 8, 2026	33.90	34.74	33.90	34.70	34.70	4.83%	3,384,460
Apr 7, 2026	32.69	33.46	32.69	33.10	33.10	1.69%	1,837,592
Apr 3, 2026	33.26	33.52	32.51	32.55	32.55	-1.90%	1,680,391
Apr 2, 2026	34.00	34.21	32.95	33.18	33.18	-2.21%	2,137,597
Apr 1, 2026	33.61	34.13	33.52	33.93	33.93	3.10%	2,570,180
Mar 31, 2026	33.55	34.04	32.90	32.91	32.91	-2.05%	1,922,050
Mar 30, 2026	33.01	33.80	32.88	33.60	33.60	-0.80%	1,897,200
Mar 27, 2026	33.03	34.05	33.03	33.87	33.87	1.07%	1,922,023
Mar 26, 2026	33.97	34.37	33.33	33.51	33.51	-1.27%	2,251,332
Mar 25, 2026	33.80	34.60	33.71	33.94	33.94	0.83%	2,795,511
Mar 24, 2026	33.11	33.77	32.61	33.66	33.66	3.57%	3,228,836
Mar 23, 2026	34.47	34.62	32.12	32.50	32.50	-7.49%	4,951,895
Mar 20, 2026	36.50	36.88	35.08	35.13	35.13	-3.86%	3,947,796
Mar 19, 2026	37.33	37.33	36.36	36.54	36.54	-3.33%	3,887,955
Mar 18, 2026	37.35	37.98	36.79	37.80	37.80	1.53%	3,767,843
Mar 17, 2026	39.28	39.42	37.22	37.23	37.23	-4.90%	5,346,365
Mar 16, 2026	38.00	39.15	37.51	39.15	39.15	3.27%	7,293,873