Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.20	14.83	14.14	14.80	14.80	4.45%	7,065,693
Sep 29, 2026	14.27	14.34	14.00	14.17	14.17	-0.07%	4,995,340
Sep 28, 2026	13.77	14.29	13.68	14.18	14.18	4.26%	6,270,146
Sep 25, 2026	14.25	14.29	14.03	14.11	13.60	-0.77%	3,675,852
Sep 24, 2026	14.32	14.56	14.03	14.22	13.71	-1.32%	6,636,860
Sep 23, 2026	14.66	14.73	14.35	14.41	13.89	-2.77%	4,551,896
Sep 22, 2026	14.49	14.85	14.36	14.82	14.28	2.63%	11,419,697
Sep 21, 2026	14.57	14.57	14.22	14.44	13.92	-2.43%	11,012,845
Sep 18, 2026	14.82	15.05	14.77	14.80	14.27	-0.27%	6,229,852
Sep 17, 2026	15.01	15.05	14.75	14.84	14.30	-1.13%	5,490,555
Sep 16, 2026	15.15	15.23	14.82	15.01	14.47	-0.17%	6,973,168
Sep 15, 2026	15.31	15.45	15.00	15.04	14.49	-2.69%	9,328,800
Sep 14, 2026	16.03	16.03	15.29	15.45	14.89	-6.02%	42,113,934
Sep 11, 2026	16.38	16.99	16.38	16.44	15.85	0.18%	6,584,647
Sep 10, 2026	16.13	16.61	16.03	16.41	15.82	2.12%	9,462,329
Sep 9, 2026	16.62	16.73	15.97	16.07	15.49	-3.31%	8,001,871
Sep 8, 2026	16.80	17.16	16.58	16.62	16.02	-1.77%	8,041,068
Sep 4, 2026	16.91	17.10	16.85	16.92	16.31	0.48%	4,552,838
Sep 3, 2026	17.31	17.39	16.80	16.84	16.23	-2.66%	6,047,646
Sep 2, 2026	17.65	17.78	17.28	17.30	16.67	-1.42%	5,386,514
Sep 1, 2026	17.29	17.69	17.11	17.55	16.92	1.09%	9,546,322
Aug 31, 2026	17.70	17.75	17.27	17.36	16.73	-2.47%	6,632,468
Aug 28, 2026	18.15	18.20	17.64	17.80	17.16	-1.11%	9,719,774
Aug 27, 2026	18.50	18.72	17.86	18.00	17.35	-4.46%	11,941,799
Aug 26, 2026	16.77	19.34	16.62	18.84	18.16	15.65%	25,679,474
Aug 25, 2026	15.28	16.46	15.21	16.29	15.70	5.51%	14,348,272
Aug 24, 2026	15.95	16.14	15.07	15.44	14.88	-3.20%	5,021,572
Aug 21, 2026	15.85	16.03	15.62	15.95	15.37	1.08%	4,753,253
Aug 20, 2026	15.88	15.96	15.52	15.78	15.21	-1.87%	5,859,725
Aug 19, 2026	15.80	16.13	15.55	16.08	15.50	1.77%	6,520,434
Aug 18, 2026	15.71	15.96	15.58	15.80	15.23	1.61%	5,584,696
Aug 17, 2026	15.58	15.80	15.32	15.55	14.99	0.26%	3,376,686
Aug 14, 2026	15.50	15.56	14.80	15.51	14.95	0.58%	5,238,080
Aug 13, 2026	16.06	16.06	15.26	15.42	14.86	-4.16%	5,552,450
Aug 12, 2026	16.51	16.61	15.89	16.09	15.51	-3.94%	3,698,788
Aug 11, 2026	16.93	16.93	16.30	16.75	16.14	-4.07%	3,889,263
Aug 10, 2026	16.50	17.47	16.45	17.46	16.83	6.01%	4,416,240
Aug 7, 2026	16.20	16.59	16.13	16.47	15.87	2.36%	1,762,686
Aug 6, 2026	15.89	16.15	15.86	16.09	15.51	-0.62%	2,871,232
Aug 5, 2026	16.57	16.63	16.18	16.19	15.60	-1.58%	2,032,271
Aug 4, 2026	16.27	16.62	16.15	16.45	15.86	-0.06%	1,814,142
Aug 3, 2026	16.43	16.60	16.00	16.46	15.87	1.11%	2,177,030
Jul 31, 2026	16.18	16.42	15.91	16.28	15.69	-0.73%	3,786,509
Jul 30, 2026	16.21	16.41	15.89	16.40	15.81	1.86%	2,398,582
Jul 29, 2026	16.08	16.47	16.06	16.10	15.52	1.77%	3,166,409
Jul 28, 2026	15.56	15.90	15.46	15.82	15.25	0.57%	5,672,916
Jul 27, 2026	15.73	15.90	15.15	15.73	15.16	2.01%	5,030,595
Jul 24, 2026	15.30	15.55	15.13	15.42	14.86	1.11%	1,943,876
Jul 23, 2026	15.46	15.56	15.11	15.25	14.70	-0.97%	2,914,628
Jul 22, 2026	15.78	15.80	15.21	15.40	14.84	-2.41%	2,543,549