Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.60	17.94	17.23	17.92	17.92	2.46%	2,585,260
Feb 5, 2026	17.77	17.94	17.22	17.49	17.49	-0.11%	3,816,343
Feb 4, 2026	18.10	18.10	17.37	17.51	17.51	-3.79%	6,115,099
Feb 3, 2026	18.80	18.84	18.05	18.20	18.20	-3.19%	5,041,669
Feb 2, 2026	18.65	18.89	18.43	18.80	18.80	1.51%	2,898,889
Jan 30, 2026	18.61	18.80	18.47	18.52	18.52	-2.01%	3,325,149
Jan 29, 2026	18.83	19.13	18.62	18.90	18.90	0.37%	3,735,588
Jan 28, 2026	19.32	19.55	18.79	18.83	18.83	-2.33%	2,567,377
Jan 27, 2026	19.09	19.43	18.96	19.28	19.28	1.47%	3,025,086
Jan 26, 2026	19.29	19.29	18.95	19.00	19.00	-1.35%	2,865,776
Jan 23, 2026	19.21	19.50	19.02	19.26	19.26	1.10%	2,737,913
Jan 22, 2026	19.00	19.15	18.90	19.05	19.05	0.53%	4,684,931
Jan 21, 2026	19.23	19.45	18.58	18.95	18.95	-0.37%	3,310,978
Jan 20, 2026	18.75	19.18	18.63	19.02	19.02	-1.30%	4,596,508
Jan 16, 2026	19.05	19.36	18.99	19.27	19.27	0.36%	4,966,144
Jan 15, 2026	19.60	19.84	19.13	19.20	19.20	-1.99%	2,321,864
Jan 14, 2026	19.14	19.80	18.90	19.59	19.59	2.46%	4,113,678
Jan 13, 2026	19.25	19.30	18.95	19.12	19.12	-0.68%	3,024,720
Jan 12, 2026	19.35	19.68	19.16	19.25	19.25	0.21%	3,992,445
Jan 9, 2026	19.50	19.69	19.12	19.21	19.21	-2.44%	4,310,413
Jan 8, 2026	19.96	20.04	19.59	19.69	19.69	-1.20%	4,331,963
Jan 7, 2026	20.40	20.40	19.83	19.93	19.93	-0.10%	4,147,440
Jan 6, 2026	20.70	20.75	19.91	19.95	19.95	-6.47%	6,269,765
Jan 5, 2026	20.90	21.60	20.73	21.33	21.33	2.01%	2,428,316
Jan 2, 2026	20.78	21.30	20.63	20.91	20.91	2.60%	2,966,676
Dec 31, 2025	20.34	20.50	20.19	20.38	20.38	-0.34%	2,181,461
Dec 30, 2025	20.82	20.89	20.42	20.45	20.45	-1.64%	1,195,459
Dec 29, 2025	20.78	21.17	20.50	20.79	20.79	-1.24%	1,082,303
Dec 26, 2025	21.20	21.20	20.99	21.05	21.05	0.14%	672,851
Dec 24, 2025	20.93	21.20	20.93	21.02	21.02	-	525,834
Dec 23, 2025	20.99	21.20	20.87	21.02	21.02	-0.05%	962,630
Dec 22, 2025	20.82	21.16	20.82	21.03	21.03	1.01%	1,538,668
Dec 19, 2025	21.43	21.66	20.71	20.82	20.82	-2.57%	4,910,182
Dec 18, 2025	20.68	21.50	20.68	21.37	21.37	5.22%	3,046,435
Dec 17, 2025	20.24	20.55	20.13	20.31	20.31	0.54%	2,132,653
Dec 16, 2025	19.97	20.53	19.97	20.20	20.20	0.85%	2,044,565
Dec 15, 2025	19.96	20.14	19.52	20.03	20.03	0.35%	3,777,699
Dec 12, 2025	20.40	20.48	19.82	19.96	19.96	-1.48%	6,022,777
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%	1,047,474
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%	2,566,641
Dec 5, 2025	21.07	21.84	20.92	21.77	21.77	3.32%	3,604,945
Dec 4, 2025	21.55	21.65	20.92	21.07	21.07	-2.59%	2,111,224
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%	2,408,207
Nov 28, 2025	22.00	22.34	21.84	22.10	22.10	0.82%	1,573,346
Nov 26, 2025	21.80	22.16	21.58	21.92	21.92	0.78%	2,318,658
Nov 25, 2025	20.98	21.83	20.96	21.75	21.75	3.57%	3,786,571