Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.30	15.55	15.13	15.42	15.42	1.11%	1,943,875
Jul 23, 2026	15.46	15.56	15.11	15.25	15.25	-0.97%	2,914,627
Jul 22, 2026	15.78	15.80	15.21	15.40	15.40	-2.41%	2,543,510
Jul 21, 2026	15.80	15.89	15.62	15.78	15.78	1.22%	3,320,062
Jul 20, 2026	15.12	15.69	14.99	15.59	15.59	4.56%	3,027,326
Jul 17, 2026	14.83	14.98	14.62	14.91	14.91	-1.58%	2,319,759
Jul 16, 2026	15.00	15.24	14.81	15.15	15.15	1.68%	2,592,928
Jul 15, 2026	14.42	15.29	14.30	14.90	14.90	4.71%	3,514,821
Jul 14, 2026	14.23	14.36	14.03	14.23	14.23	-0.35%	2,200,770
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%	1,762,974
Jul 9, 2026	14.23	14.36	14.09	14.26	14.26	-0.21%	2,757,363
Jul 8, 2026	14.20	14.47	14.06	14.29	14.29	1.93%	3,331,386
Jul 7, 2026	13.69	14.15	13.67	14.02	14.02	2.56%	4,366,704
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
Jun 29, 2026	13.32	13.57	12.93	12.97	12.97	-2.41%	3,188,766
Jun 26, 2026	12.57	13.32	12.57	13.29	13.29	5.06%	5,197,858
Jun 25, 2026	13.14	13.14	12.61	12.65	12.65	-3.73%	6,240,482
Jun 24, 2026	13.14	13.40	13.01	13.14	13.14	-	2,626,940
Jun 23, 2026	13.40	13.52	12.93	13.14	13.14	-3.24%	4,202,778
Jun 22, 2026	13.53	13.63	13.31	13.58	13.58	-0.88%	2,508,062
Jun 18, 2026	13.41	13.80	13.30	13.70	13.70	1.71%	6,862,447
Jun 17, 2026	13.24	13.71	13.20	13.47	13.47	2.05%	3,508,298
Jun 16, 2026	14.14	14.20	13.15	13.20	13.20	-7.04%	4,223,704
Jun 15, 2026	13.76	14.23	13.76	14.20	14.20	3.65%	3,256,802
Jun 12, 2026	13.90	14.04	13.70	13.70	13.70	-0.22%	2,684,351
Jun 11, 2026	13.24	13.76	13.04	13.73	13.73	3.70%	5,110,667
Jun 10, 2026	13.39	13.67	13.21	13.24	13.24	-1.78%	2,229,620
Jun 9, 2026	13.73	13.75	13.16	13.48	13.48	-1.10%	3,381,849
Jun 8, 2026	14.32	14.50	13.59	13.63	13.63	-2.85%	3,165,902
Jun 5, 2026	14.48	14.63	14.00	14.03	14.03	-1.47%	5,273,118
Jun 4, 2026	14.16	14.53	14.15	14.24	14.24	0.99%	3,594,469
Jun 3, 2026	14.49	14.49	13.97	14.10	14.10	-3.82%	4,153,019
Jun 2, 2026	14.20	14.72	14.10	14.66	14.66	4.42%	5,014,123
Jun 1, 2026	13.58	14.17	13.58	14.04	14.04	3.46%	2,419,456
May 29, 2026	13.44	13.72	13.25	13.57	13.57	0.74%	5,203,772
May 28, 2026	13.37	13.52	13.02	13.47	13.47	0.97%	3,863,423
May 27, 2026	13.30	13.64	13.29	13.34	13.34	0.23%	5,132,490
May 26, 2026	13.75	13.84	13.24	13.31	13.31	-3.20%	4,017,841
May 22, 2026	13.56	13.93	13.38	13.75	13.75	-0.36%	6,404,311
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%	4,705,264
May 19, 2026	14.26	14.41	14.08	14.11	14.11	-0.35%	3,713,979
May 18, 2026	14.06	14.26	13.97	14.16	14.16	0.64%	4,038,315
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