Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	19.97	20.53	19.97	20.20	20.20	0.85%	2,036,159
Dec 15, 2025	19.96	20.14	19.52	20.03	20.03	0.35%	3,668,966
Dec 12, 2025	20.40	20.48	19.82	19.96	19.96	-1.48%	5,429,934
Dec 11, 2025	20.76	20.92	20.00	20.26	20.26	-3.34%	2,990,106
Dec 10, 2025	21.30	21.33	20.89	20.96	20.96	-1.55%	1,047,454
Dec 9, 2025	21.17	21.59	20.73	21.29	21.29	-0.56%	2,059,769
Dec 8, 2025	21.63	21.82	21.24	21.41	21.41	-1.65%	2,566,639
Dec 5, 2025	21.07	21.84	20.92	21.77	21.77	3.32%	3,604,844
Dec 4, 2025	21.55	21.65	20.92	21.07	21.07	-2.59%	2,111,136
Dec 3, 2025	21.86	22.12	21.54	21.63	21.63	-1.77%	1,911,928
Dec 2, 2025	22.31	22.33	21.76	22.02	22.02	-1.26%	2,968,801
Dec 1, 2025	22.10	22.49	21.54	22.30	22.30	0.90%	2,408,203
Nov 28, 2025	22.00	22.34	21.84	22.10	22.10	0.82%	1,572,711
Nov 26, 2025	21.80	22.16	21.58	21.92	21.92	0.78%	2,318,632
Nov 25, 2025	20.98	21.83	20.96	21.75	21.75	3.57%	3,786,571
Nov 24, 2025	20.56	21.07	20.35	21.00	21.00	2.74%	4,533,388
Nov 21, 2025	20.35	20.57	20.15	20.44	20.44	0.29%	3,230,030
Nov 20, 2025	20.92	21.15	20.27	20.38	20.38	-2.95%	3,218,223
Nov 19, 2025	20.76	21.02	20.31	21.00	21.00	1.01%	4,953,307
Nov 18, 2025	19.15	21.01	19.02	20.79	20.79	1.32%	4,485,994
Nov 17, 2025	20.38	21.01	20.27	20.52	20.52	-0.19%	2,440,249
Nov 14, 2025	20.38	21.16	20.33	20.56	20.56	-1.53%	2,356,135
Nov 13, 2025	21.30	21.54	20.84	20.88	20.88	-2.16%	2,813,687
Nov 12, 2025	21.15	21.35	20.69	21.34	21.34	1.09%	2,764,603
Nov 11, 2025	21.23	21.36	21.00	21.11	21.11	-0.14%	3,330,218
Nov 10, 2025	21.18	21.39	20.80	21.14	21.14	0.28%	3,573,955
Nov 7, 2025	20.87	21.21	20.47	21.08	21.08	-0.05%	3,880,717
Nov 6, 2025	21.14	21.50	20.68	21.09	21.09	0.57%	4,356,994
Nov 5, 2025	21.49	21.80	20.86	20.97	20.97	-2.69%	5,770,183
Nov 4, 2025	21.94	22.06	21.24	21.55	21.55	-4.65%	3,973,585
Nov 3, 2025	22.31	22.66	22.07	22.60	22.60	1.99%	1,969,978
Oct 31, 2025	22.17	22.60	21.98	22.16	22.16	-0.81%	2,310,296
Oct 30, 2025	22.45	22.52	21.93	22.34	22.34	-0.67%	4,611,880
Oct 29, 2025	22.27	22.64	22.19	22.49	22.49	1.17%	1,132,221
Oct 28, 2025	22.15	22.33	21.80	22.23	22.23	-0.67%	2,118,945
Oct 27, 2025	22.44	22.81	22.21	22.38	22.38	1.08%	1,904,618
Oct 24, 2025	22.38	22.66	22.00	22.14	22.14	-0.14%	2,140,830
Oct 23, 2025	21.90	22.43	21.76	22.17	22.17	1.65%	1,962,698
Oct 22, 2025	21.75	22.01	21.52	21.81	21.81	-0.82%	2,028,462
Oct 21, 2025	22.12	22.22	21.58	21.99	21.99	-0.99%	1,562,118
Oct 20, 2025	21.91	22.38	21.55	22.21	22.21	2.47%	2,960,590
Oct 17, 2025	21.18	21.76	21.17	21.68	21.68	0.81%	2,573,067
Oct 16, 2025	22.00	22.25	21.41	21.50	21.50	-2.27%	3,908,569
Oct 15, 2025	22.04	22.45	21.73	22.00	22.00	0.32%	3,135,164
Oct 14, 2025	22.03	22.27	21.25	21.93	21.93	-3.65%	3,450,362
Oct 13, 2025	23.06	23.49	22.64	22.76	22.76	4.98%	3,550,371
Oct 10, 2025	23.42	23.49	21.23	21.68	21.68	-7.39%	3,887,046
Oct 9, 2025	24.36	24.45	23.28	23.41	23.41	-3.98%	1,751,659
Oct 8, 2025	24.31	24.43	23.86	24.38	24.38	1.37%	1,984,599
Oct 7, 2025	24.46	24.65	24.01	24.05	23.90	-1.15%	2,191,366