Skip to main content
logo
Zkteco Co., Ltd. (SHE:301330)
China flag China · Delayed Price · Currency is CNY
25.99
+0.26 (1.01%)
At close: Sep 1, 2026

Zkteco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 202624.1124.3822.6122.6422.64-6.60%2,806,776
Jul 10, 202623.7624.9523.5524.2424.241.55%3,097,763
Jul 9, 202624.0224.1523.1123.8723.87-0.62%2,725,234
Jul 8, 202624.2024.3823.7724.0224.02-0.74%1,788,140
Jul 7, 202624.9025.2924.0824.2024.20-3.12%1,897,078
Jul 6, 202625.8025.8224.7524.9824.98-3.25%2,534,159
Jul 3, 202625.5426.1925.4625.8225.821.10%2,751,832
Jul 2, 202625.7926.3925.4525.5425.54-1.77%2,914,866
Jul 1, 202625.1826.4325.0626.0026.003.75%3,785,152
Jun 30, 202624.5825.0924.3825.0625.061.58%2,419,108
Jun 29, 202624.8024.9323.9024.6724.67-0.44%3,100,921
Jun 26, 202626.0026.0324.7824.7824.78-4.80%3,979,862
Jun 25, 202627.4027.4026.0326.0326.03-5.89%5,154,475
Jun 24, 202627.3128.4827.1527.6627.661.02%4,451,314