Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	19.37	19.52	19.06	19.15	-	-2.27%	1,247,341
Jul 29, 2025	19.83	19.83	19.25	19.59	19.59	-1.21%	3,394,880
Jul 28, 2025	19.97	20.22	19.64	19.83	19.83	-1.10%	2,327,936
Jul 25, 2025	20.03	20.06	19.75	20.05	20.05	-0.25%	1,725,471
Jul 24, 2025	19.88	20.17	19.67	20.10	20.10	1.06%	2,400,852
Jul 23, 2025	19.63	20.23	19.45	19.89	19.89	2.26%	3,374,302
Jul 22, 2025	18.87	19.50	18.54	19.45	19.45	3.02%	2,962,490
Jul 21, 2025	19.19	19.25	18.69	18.88	18.88	-0.63%	2,564,833
Jul 18, 2025	18.67	19.46	18.67	19.00	19.00	2.54%	3,491,858
Jul 17, 2025	18.62	18.89	18.44	18.53	18.53	-1.33%	4,172,417
Jul 16, 2025	19.00	19.09	18.06	18.78	18.78	-0.79%	2,571,275
Jul 15, 2025	18.80	19.02	18.38	18.93	18.93	2.94%	2,822,966
Jul 14, 2025	18.40	18.75	18.37	18.39	18.39	-0.70%	1,388,976
Jul 11, 2025	18.80	18.95	18.50	18.52	18.52	-2.27%	1,564,393
Jul 10, 2025	18.73	19.00	18.72	18.95	18.95	0.58%	2,578,040
Jul 9, 2025	18.89	18.94	18.60	18.84	18.84	0.96%	2,027,000
Jul 8, 2025	18.17	19.00	17.99	18.66	18.66	4.77%	4,403,546
Jul 7, 2025	17.61	17.97	17.44	17.81	17.81	-0.78%	6,265,684
Jul 3, 2025	17.70	18.05	17.47	17.95	17.95	0.96%	2,689,779
Jul 2, 2025	17.07	17.80	17.05	17.78	17.78	1.60%	3,292,209
Jul 1, 2025	17.72	17.77	17.42	17.50	17.50	-1.91%	2,550,572
Jun 30, 2025	18.08	18.15	17.43	17.84	17.84	-1.55%	3,570,283
Jun 27, 2025	17.60	18.14	17.51	18.12	18.12	2.84%	2,395,018
Jun 26, 2025	17.63	17.65	17.25	17.62	17.62	0.40%	2,834,169
Jun 25, 2025	18.17	18.33	17.32	17.55	17.55	-2.99%	2,797,224
Jun 24, 2025	17.20	18.15	17.17	18.09	18.09	2.32%	2,950,905
Jun 23, 2025	17.67	17.75	17.27	17.68	17.68	-0.79%	1,675,952
Jun 20, 2025	17.69	17.87	17.59	17.82	17.82	0.39%	6,231,566
Jun 18, 2025	17.81	17.87	17.27	17.75	17.75	-0.50%	1,823,283
Jun 17, 2025	18.20	18.22	17.62	17.84	17.84	-2.89%	2,563,602
Jun 16, 2025	18.38	18.59	17.94	18.37	18.37	4.08%	2,281,063
Jun 13, 2025	17.92	17.99	17.49	17.65	17.65	-3.13%	4,319,296
Jun 12, 2025	17.71	18.43	17.53	18.22	18.22	-2.25%	2,682,019
Jun 11, 2025	18.81	18.88	18.42	18.64	18.64	0.70%	2,864,113
Jun 10, 2025	18.74	18.79	18.31	18.51	18.51	-1.54%	2,338,623
Jun 9, 2025	18.50	18.95	18.35	18.80	18.80	3.07%	6,377,679
Jun 6, 2025	18.24	18.27	17.91	18.24	18.24	-	3,505,786
Jun 5, 2025	18.32	18.72	18.10	18.24	18.24	-1.03%	3,362,625
Jun 4, 2025	17.89	18.44	17.79	18.43	18.43	3.77%	3,577,167
Jun 3, 2025	17.79	17.88	17.43	17.76	17.76	0.62%	3,880,035
Jun 2, 2025	17.25	17.66	16.85	17.65	17.65	4.07%	1,995,502
May 30, 2025	17.46	17.52	16.92	16.96	16.96	-4.18%	10,178,327
May 29, 2025	17.81	17.90	17.47	17.70	17.70	0.74%	2,042,607
May 28, 2025	17.40	17.91	17.12	17.57	17.57	-0.06%	1,635,998
May 27, 2025	17.27	17.65	17.17	17.58	17.58	0.98%	2,371,601
May 23, 2025	17.10	17.61	17.06	17.41	17.41	0.93%	1,563,983
May 22, 2025	16.65	17.41	16.55	17.25	17.25	-3.63%	3,233,502
May 21, 2025	18.26	18.36	17.76	17.90	17.90	-1.16%	2,059,231
May 20, 2025	18.38	18.43	18.08	18.11	18.11	-0.71%	1,411,726
May 19, 2025	18.09	18.31	17.86	18.24	18.24	-0.05%	2,314,263