Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	16.38	16.55	15.96	16.08	16.08	-2.84%	2,445,919
Oct 20, 2026	16.70	16.74	16.32	16.55	16.55	-0.84%	4,229,129
Oct 19, 2026	16.67	16.75	16.50	16.69	16.69	-0.30%	3,958,492
Oct 16, 2026	16.45	16.75	16.25	16.74	16.74	2.26%	4,598,731
Oct 15, 2026	16.25	16.47	15.96	16.37	16.37	0.12%	4,454,444
Oct 14, 2026	16.10	16.59	16.06	16.35	16.35	1.62%	7,621,239
Oct 13, 2026	16.10	16.21	15.89	16.09	16.09	-0.06%	5,261,938
Oct 12, 2026	15.73	16.15	15.55	16.10	16.10	2.35%	3,124,837
Oct 9, 2026	15.36	15.86	15.36	15.73	15.73	3.62%	2,669,147
Oct 8, 2026	14.93	15.22	14.90	15.18	15.18	0.86%	7,301,224
Oct 7, 2026	14.95	15.16	14.85	15.05	15.05	-0.40%	2,400,668
Oct 6, 2026	15.10	15.30	14.98	15.11	15.11	0.07%	3,116,376
Oct 5, 2026	14.97	15.30	14.71	15.10	15.10	1.82%	4,804,727
Oct 2, 2026	14.80	14.99	14.72	14.83	14.83	-0.80%	4,862,107
Oct 1, 2026	14.86	14.97	14.69	14.95	14.95	1.01%	6,519,394
Sep 30, 2026	14.20	14.83	14.14	14.80	14.80	4.45%	7,066,353
Sep 29, 2026	14.27	14.34	14.00	14.17	14.17	-0.07%	5,250,951
Sep 28, 2026	13.77	14.29	13.68	14.18	14.18	4.26%	7,000,917
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