Kanzhun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	14.14	14.20	13.35	13.39	-	-5.70%	865,062
Jun 15, 2026	13.76	14.23	13.76	14.20	14.20	3.65%	2,991,245
Jun 12, 2026	13.90	14.04	13.70	13.70	13.70	-0.22%	2,665,250
Jun 11, 2026	13.24	13.76	13.04	13.73	13.73	3.70%	4,082,226
Jun 10, 2026	13.39	13.67	13.21	13.24	13.24	-1.78%	2,183,194
Jun 9, 2026	13.73	13.75	13.16	13.48	13.48	-1.10%	3,327,817
Jun 8, 2026	14.32	14.50	13.59	13.63	13.63	-2.85%	3,163,738
Jun 5, 2026	14.48	14.63	14.00	14.03	14.03	-1.47%	5,230,730
Jun 4, 2026	14.16	14.53	14.15	14.24	14.24	0.99%	3,405,075
Jun 3, 2026	14.49	14.49	13.97	14.10	14.10	-3.82%	4,151,149
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
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