Zkteco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	30.42	30.88	29.05	29.20	28.67	-3.82%	3,367,951
May 20, 2026	30.60	30.99	30.17	30.36	29.81	-2.41%	3,077,212
May 19, 2026	30.30	31.31	30.30	31.11	30.55	2.74%	4,272,492
May 18, 2026	29.85	30.48	29.44	30.28	29.74	1.54%	2,969,571
May 15, 2026	29.70	30.32	29.70	29.82	29.28	0.07%	2,934,011
May 14, 2026	30.95	31.13	29.64	29.80	29.26	-3.65%	4,422,021
May 13, 2026	30.77	31.05	30.60	30.93	30.37	0.52%	2,695,070
May 12, 2026	31.10	31.57	30.69	30.77	30.22	-1.63%	3,345,515
May 11, 2026	31.50	31.95	31.03	31.28	30.72	-2.10%	5,660,631
May 8, 2026	31.50	31.98	31.28	31.95	31.38	1.65%	3,936,457
May 7, 2026	31.40	31.43	31.00	31.43	30.86	0.35%	3,825,675
May 6, 2026	31.01	31.62	31.00	31.32	30.76	1.29%	4,219,911
Apr 30, 2026	31.12	31.45	30.80	30.92	30.36	-1.31%	4,730,213
Apr 29, 2026	31.90	31.97	30.87	31.33	30.77	-8.92%	9,619,001
Apr 28, 2026	35.81	35.89	34.30	34.40	33.78	-4.68%	4,760,575
Apr 27, 2026	35.49	36.42	35.17	36.09	35.44	1.12%	4,237,588
Apr 24, 2026	36.17	36.64	35.40	35.69	35.05	-3.04%	7,270,301
Apr 23, 2026	35.84	37.50	35.68	36.81	36.15	7.66%	11,711,550
Apr 22, 2026	33.90	34.28	33.45	34.19	33.58	0.06%	3,034,905
Apr 21, 2026	34.60	34.60	33.93	34.17	33.56	-1.64%	2,435,629
Apr 20, 2026	34.38	34.85	34.20	34.74	34.12	0.81%	2,487,550
Apr 17, 2026	34.18	34.71	34.06	34.46	33.84	0.50%	2,588,547
Apr 16, 2026	34.12	34.40	34.00	34.29	33.67	0.56%	2,070,212
Apr 15, 2026	34.68	34.90	34.01	34.10	33.49	-1.04%	2,231,302
Apr 14, 2026	34.50	34.54	34.09	34.46	33.84	1.20%	2,499,935
Apr 13, 2026	33.80	34.30	33.72	34.05	33.44	-0.15%	1,962,895
Apr 10, 2026	34.22	34.66	34.07	34.10	33.49	0.24%	2,971,180
Apr 9, 2026	34.15	34.30	33.89	34.02	33.41	-1.96%	2,398,320
Apr 8, 2026	33.90	34.74	33.90	34.70	34.08	4.83%	3,384,460
Apr 7, 2026	32.69	33.46	32.69	33.10	32.50	1.69%	1,837,592
Apr 3, 2026	33.26	33.52	32.51	32.55	31.96	-1.90%	1,680,391