Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.75	13.84	13.24	13.31	13.31	-3.20%	3,661,791
May 22, 2026	13.56	13.93	13.38	13.75	13.75	-0.36%	6,378,612
May 21, 2026	13.65	13.94	13.44	13.80	13.80	-1.92%	5,768,679
May 20, 2026	13.22	14.08	13.08	14.07	14.07	-0.28%	4,672,617
May 19, 2026	14.26	14.41	14.08	14.11	14.11	-0.35%	3,713,494
May 18, 2026	14.06	14.26	13.97	14.16	14.16	0.64%	3,995,289
May 15, 2026	14.26	14.26	13.84	14.07	14.07	-1.88%	5,276,919
May 14, 2026	14.55	14.59	14.00	14.34	14.34	-2.71%	4,770,758
May 13, 2026	14.20	14.90	14.09	14.74	14.74	3.80%	4,814,985
May 12, 2026	14.31	14.50	14.10	14.20	14.20	-0.77%	3,192,721
May 11, 2026	14.00	14.45	14.00	14.31	14.31	2.07%	2,550,558
May 8, 2026	14.34	14.49	14.01	14.02	14.02	-1.54%	4,223,507
May 7, 2026	14.33	14.51	13.99	14.24	14.24	-0.90%	5,566,500
May 6, 2026	13.87	14.48	13.83	14.37	14.37	3.83%	3,230,477
May 5, 2026	13.78	14.01	13.68	13.84	13.84	0.44%	1,936,622
May 4, 2026	13.65	14.00	13.60	13.78	13.78	0.95%	2,085,604
May 1, 2026	13.82	13.87	13.44	13.65	13.65	0.96%	2,013,398
Apr 30, 2026	13.61	13.65	13.18	13.52	13.52	-0.22%	3,833,811
Apr 29, 2026	13.80	13.80	13.30	13.55	13.55	-1.17%	3,208,467
Apr 28, 2026	13.66	13.89	13.50	13.71	13.71	0.51%	2,481,836
Apr 27, 2026	13.61	13.70	13.37	13.64	13.64	0.15%	3,463,327
Apr 24, 2026	13.47	13.67	13.38	13.62	13.62	2.18%	2,373,897
Apr 23, 2026	13.52	13.89	13.17	13.33	13.33	-2.34%	4,726,633
Apr 22, 2026	13.82	14.04	13.57	13.65	13.65	-1.23%	4,963,276
Apr 21, 2026	14.08	14.13	13.52	13.82	13.82	-1.92%	6,867,130
Apr 20, 2026	14.04	14.31	14.00	14.09	14.09	-0.84%	4,071,559
Apr 17, 2026	14.48	14.60	14.15	14.21	14.21	-0.98%	4,054,050
Apr 16, 2026	14.46	14.71	14.33	14.35	14.35	0.84%	3,591,716
Apr 15, 2026	13.79	14.38	13.55	14.23	14.23	5.41%	4,929,295
Apr 14, 2026	13.30	13.74	13.30	13.50	13.50	2.51%	3,090,906
Apr 13, 2026	12.90	13.22	12.85	13.17	13.17	0.92%	2,653,875
Apr 10, 2026	13.20	13.27	13.00	13.05	13.05	-0.61%	2,195,224
Apr 9, 2026	13.30	13.37	13.10	13.13	13.13	-2.67%	2,865,136
Apr 8, 2026	13.80	13.91	13.47	13.49	13.49	2.51%	2,657,361
Apr 7, 2026	13.45	13.47	13.08	13.16	13.16	-2.52%	4,691,866
Apr 6, 2026	13.50	13.67	13.42	13.50	13.50	-0.15%	1,793,634
Apr 2, 2026	13.39	13.63	13.15	13.52	13.52	0.30%	2,570,118
Apr 1, 2026	13.58	13.86	13.39	13.48	13.48	0.67%	3,794,246
Mar 31, 2026	13.45	13.54	13.24	13.39	13.39	0.37%	6,492,727
Mar 30, 2026	13.19	13.55	13.19	13.34	13.34	1.60%	4,743,837
Mar 27, 2026	13.48	13.54	13.04	13.13	13.13	-3.10%	6,716,324
Mar 26, 2026	13.18	13.56	13.13	13.55	13.55	1.42%	4,514,060
Mar 25, 2026	13.58	13.85	13.21	13.36	13.36	0.75%	5,057,321
Mar 24, 2026	13.21	13.51	13.06	13.26	13.26	-0.67%	7,651,504
Mar 23, 2026	13.83	13.87	13.20	13.35	13.35	-2.05%	4,966,029
Mar 20, 2026	13.30	13.75	13.12	13.63	13.63	1.72%	9,812,595
Mar 19, 2026	13.53	13.76	13.20	13.40	13.40	-2.12%	10,175,399
Mar 18, 2026	14.30	14.63	13.68	13.69	13.69	-5.91%	6,372,966
Mar 17, 2026	14.50	14.86	14.33	14.55	14.55	1.39%	4,404,978
Mar 16, 2026	14.34	14.73	14.33	14.35	14.35	1.27%	3,893,046