Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	16.62	16.73	15.97	16.07	16.07	-3.31%	7,974,459
Sep 8, 2026	16.80	17.16	16.58	16.62	16.62	-1.77%	6,903,039
Sep 4, 2026	16.91	17.10	16.85	16.92	16.92	0.48%	4,433,735
Sep 3, 2026	17.31	17.39	16.80	16.84	16.84	-2.66%	4,084,544
Sep 2, 2026	17.65	17.78	17.28	17.30	17.30	-1.42%	4,119,362
Sep 1, 2026	17.29	17.69	17.11	17.55	17.55	1.09%	8,992,468
Aug 31, 2026	17.70	17.75	17.27	17.36	17.36	-2.47%	6,629,074
Aug 28, 2026	18.15	18.20	17.64	17.80	17.80	-1.11%	9,719,774
Aug 27, 2026	18.50	18.72	17.86	18.00	18.00	-4.46%	11,941,799
Aug 26, 2026	16.77	19.34	16.62	18.84	18.84	15.65%	25,679,474
Aug 25, 2026	15.28	16.46	15.21	16.29	16.29	5.51%	14,348,272
Aug 24, 2026	15.95	16.14	15.07	15.44	15.44	-3.20%	5,021,572
Aug 21, 2026	15.85	16.03	15.62	15.95	15.95	1.08%	4,753,253
Aug 20, 2026	15.88	15.96	15.52	15.78	15.78	-1.87%	5,859,725
Aug 19, 2026	15.80	16.13	15.55	16.08	16.08	1.77%	6,520,434
Aug 18, 2026	15.71	15.96	15.58	15.80	15.80	1.61%	5,584,696
Aug 17, 2026	15.58	15.80	15.32	15.55	15.55	0.26%	3,376,686
Aug 14, 2026	15.50	15.56	14.80	15.51	15.51	0.58%	5,238,080
Aug 13, 2026	16.06	16.06	15.26	15.42	15.42	-4.16%	5,552,450
Aug 12, 2026	16.51	16.61	15.89	16.09	16.09	-3.94%	3,698,788
Aug 11, 2026	16.93	16.93	16.30	16.75	16.75	-4.07%	3,889,263
Aug 10, 2026	16.50	17.47	16.45	17.46	17.46	6.01%	4,416,240
Aug 7, 2026	16.20	16.59	16.13	16.47	16.47	2.36%	1,762,686
Aug 6, 2026	15.89	16.15	15.86	16.09	16.09	-0.62%	2,871,232
Aug 5, 2026	16.57	16.63	16.18	16.19	16.19	-1.58%	2,032,271
Aug 4, 2026	16.27	16.62	16.15	16.45	16.45	-0.06%	1,814,142
Aug 3, 2026	16.43	16.60	16.00	16.46	16.46	1.11%	2,177,030
Jul 31, 2026	16.18	16.42	15.91	16.28	16.28	-0.73%	3,786,509
Jul 30, 2026	16.21	16.41	15.89	16.40	16.40	1.86%	2,398,582
Jul 29, 2026	16.08	16.47	16.06	16.10	16.10	1.77%	3,166,409
Jul 28, 2026	15.56	15.90	15.46	15.82	15.82	0.57%	5,672,916
Jul 27, 2026	15.73	15.90	15.15	15.73	15.73	2.01%	5,030,595
Jul 24, 2026	15.30	15.55	15.13	15.42	15.42	1.11%	1,943,876
Jul 23, 2026	15.46	15.56	15.11	15.25	15.25	-0.97%	2,914,628
Jul 22, 2026	15.78	15.80	15.21	15.40	15.40	-2.41%	2,543,549
Jul 21, 2026	15.80	15.89	15.62	15.78	15.78	1.22%	3,388,581
Jul 20, 2026	15.12	15.69	14.99	15.59	15.59	4.56%	3,027,826
Jul 17, 2026	14.83	14.98	14.62	14.91	14.91	-1.58%	2,319,771
Jul 16, 2026	15.00	15.24	14.81	15.15	15.15	1.68%	2,848,634
Jul 15, 2026	14.42	15.29	14.30	14.90	14.90	4.71%	3,698,786
Jul 14, 2026	14.23	14.36	14.03	14.23	14.23	-0.35%	2,268,995
Jul 13, 2026	13.86	14.30	13.83	14.28	14.28	3.78%	2,081,976
Jul 10, 2026	14.38	14.70	13.76	13.76	13.76	-3.51%	1,763,524
Jul 9, 2026	14.23	14.36	14.09	14.26	14.26	-0.21%	3,719,287
Jul 8, 2026	14.20	14.47	14.06	14.29	14.29	1.93%	3,431,454
Jul 7, 2026	13.69	14.15	13.67	14.02	14.02	2.56%	4,366,734
Jul 6, 2026	13.23	13.69	13.19	13.67	13.67	5.15%	3,859,734
Jul 2, 2026	13.41	13.45	12.98	13.00	13.00	-3.56%	2,268,347
Jul 1, 2026	13.02	13.53	12.91	13.48	13.48	4.74%	2,652,747
Jun 30, 2026	13.04	13.04	12.83	12.87	12.87	-0.77%	2,989,660