BZ Historical Prices
KANZHUN LIMITED American Depository Shares · daily open, high, low, close & volume
Trading days
250
Period high
22.66
Period low
12.57
Period change
-27.13%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 15.99 | 16.29 | 15.88 | 16.28 | +1.37% | 3,340,178 |
| Oct 28, 2026 | 16.46 | 16.56 | 15.84 | 16.06 | -3.54% | 5,650,748 |
| Oct 27, 2026 | 16.56 | 16.66 | 16.33 | 16.65 | -0.06% | 2,968,052 |
| Oct 26, 2026 | 16.41 | 16.84 | 16.37 | 16.66 | +1.22% | 2,113,192 |
| Oct 23, 2026 | 16.51 | 16.67 | 16.33 | 16.46 | +0.30% | 3,894,318 |
| Oct 22, 2026 | 16.02 | 16.48 | 15.93 | 16.41 | +0.92% | 3,714,244 |
| Oct 21, 2026 | 16.38 | 16.55 | 15.96 | 16.26 | -1.75% | 5,732,023 |
| Oct 20, 2026 | 16.70 | 16.73 | 16.32 | 16.55 | -0.84% | 4,229,130 |
| Oct 19, 2026 | 16.67 | 16.75 | 16.50 | 16.69 | -0.30% | 3,955,411 |
| Oct 16, 2026 | 16.45 | 16.75 | 16.25 | 16.74 | +2.26% | 4,598,731 |
| Oct 15, 2026 | 16.25 | 16.46 | 15.96 | 16.37 | +0.12% | 4,454,444 |
| Oct 14, 2026 | 16.10 | 16.59 | 16.05 | 16.35 | +1.62% | 7,621,232 |
| Oct 13, 2026 | 16.10 | 16.21 | 15.89 | 16.09 | -0.06% | 5,261,938 |
| Oct 12, 2026 | 15.73 | 16.14 | 15.55 | 16.10 | +2.35% | 3,124,838 |
| Oct 9, 2026 | 15.36 | 15.86 | 15.36 | 15.73 | +3.62% | 2,669,148 |
| Oct 8, 2026 | 14.93 | 15.22 | 14.90 | 15.18 | +0.86% | 7,301,225 |
| Oct 7, 2026 | 14.95 | 15.16 | 14.85 | 15.05 | -0.40% | 2,400,668 |
| Oct 6, 2026 | 15.10 | 15.29 | 14.98 | 15.11 | +0.07% | 3,116,377 |
| Oct 5, 2026 | 14.97 | 15.30 | 14.71 | 15.10 | +1.82% | 4,804,728 |
| Oct 2, 2026 | 14.80 | 14.98 | 14.72 | 14.83 | -0.80% | 4,862,108 |
| Oct 1, 2026 | 14.86 | 14.97 | 14.69 | 14.95 | +1.01% | 6,519,394 |
| Sep 30, 2026 | 14.20 | 14.82 | 14.14 | 14.80 | +4.45% | 7,066,354 |
| Sep 29, 2026 | 14.27 | 14.34 | 14.00 | 14.17 | -0.07% | 5,250,951 |
| Sep 28, 2026 | 13.77 | 14.29 | 13.68 | 14.18 | +0.50% | 7,000,918 |
| Sep 25, 2026 | 14.25 | 14.29 | 14.03 | 14.11 | -0.77% | 3,675,852 |
| Sep 24, 2026 | 14.32 | 14.56 | 14.03 | 14.22 | -1.32% | 6,636,861 |
| Sep 23, 2026 | 14.66 | 14.73 | 14.35 | 14.41 | -2.77% | 4,551,896 |
| Sep 22, 2026 | 14.49 | 14.85 | 14.36 | 14.82 | +2.63% | 11,419,697 |
| Sep 21, 2026 | 14.57 | 14.57 | 14.22 | 14.44 | -2.43% | 11,012,846 |
| Sep 18, 2026 | 14.82 | 15.04 | 14.77 | 14.80 | -0.27% | 6,229,853 |
| Sep 17, 2026 | 15.01 | 15.05 | 14.75 | 14.84 | -1.13% | 5,490,556 |
| Sep 16, 2026 | 15.15 | 15.22 | 14.82 | 15.01 | -0.17% | 6,973,168 |
| Sep 15, 2026 | 15.31 | 15.45 | 14.99 | 15.04 | -2.69% | 9,328,800 |
| Sep 14, 2026 | 16.03 | 16.03 | 15.29 | 15.45 | -6.02% | 43,540,734 |
| Sep 11, 2026 | 16.38 | 16.99 | 16.38 | 16.44 | +0.18% | 7,305,347 |
| Sep 10, 2026 | 16.13 | 16.61 | 16.03 | 16.41 | +2.12% | 9,462,330 |
| Sep 9, 2026 | 16.62 | 16.73 | 15.96 | 16.07 | -3.31% | 8,001,872 |
| Sep 8, 2026 | 16.80 | 17.16 | 16.58 | 16.62 | -1.77% | 8,036,166 |
| Sep 4, 2026 | 16.91 | 17.09 | 16.84 | 16.92 | +0.48% | 4,552,838 |
| Sep 3, 2026 | 17.31 | 17.39 | 16.80 | 16.84 | -2.66% | 6,047,646 |
| Sep 2, 2026 | 17.65 | 17.78 | 17.28 | 17.30 | -0.35% | 5,386,515 |
| Aug 31, 2026 | 17.70 | 17.75 | 17.27 | 17.36 | -2.47% | 6,632,469 |
| Aug 28, 2026 | 18.15 | 18.20 | 17.64 | 17.80 | -1.11% | 9,719,775 |
| Aug 27, 2026 | 18.50 | 18.71 | 17.86 | 18.00 | -4.46% | 11,941,799 |
| Aug 26, 2026 | 16.77 | 19.34 | 16.62 | 18.84 | +15.65% | 25,679,475 |
| Aug 25, 2026 | 15.28 | 16.46 | 15.21 | 16.29 | +5.51% | 14,348,273 |
| Aug 24, 2026 | 15.95 | 16.14 | 15.07 | 15.44 | -3.20% | 5,021,572 |
| Aug 21, 2026 | 15.85 | 16.02 | 15.62 | 15.95 | +1.08% | 4,753,253 |
| Aug 20, 2026 | 15.88 | 15.96 | 15.52 | 15.78 | -1.87% | 5,859,725 |
| Aug 19, 2026 | 15.80 | 16.13 | 15.55 | 16.08 | +1.77% | 6,520,434 |
| Aug 18, 2026 | 15.71 | 15.96 | 15.58 | 15.80 | +1.61% | 5,584,696 |
| Aug 17, 2026 | 15.58 | 15.80 | 15.32 | 15.55 | +0.26% | 3,376,687 |
| Aug 14, 2026 | 15.50 | 15.56 | 14.80 | 15.51 | +0.58% | 5,238,080 |
| Aug 13, 2026 | 16.06 | 16.06 | 15.26 | 15.42 | -4.16% | 5,552,451 |
| Aug 12, 2026 | 16.51 | 16.61 | 15.89 | 16.09 | -3.94% | 4,204,586 |
| Aug 11, 2026 | 16.93 | 16.93 | 16.30 | 16.75 | -4.07% | 3,889,240 |
| Aug 10, 2026 | 16.50 | 17.47 | 16.45 | 17.46 | +6.01% | 4,416,241 |
| Aug 7, 2026 | 16.20 | 16.59 | 16.13 | 16.47 | +2.36% | 1,762,587 |
| Aug 6, 2026 | 15.88 | 16.14 | 15.86 | 16.09 | -0.62% | 2,871,232 |
| Aug 5, 2026 | 16.57 | 16.63 | 16.18 | 16.19 | -1.58% | 2,032,272 |
| Aug 4, 2026 | 16.27 | 16.62 | 16.15 | 16.45 | -0.06% | 1,814,142 |
| Aug 3, 2026 | 16.43 | 16.60 | 15.99 | 16.46 | +1.11% | 2,177,031 |
| Jul 31, 2026 | 16.18 | 16.42 | 15.90 | 16.28 | -0.73% | 3,786,510 |
| Jul 30, 2026 | 16.21 | 16.41 | 15.89 | 16.40 | +1.86% | 2,398,583 |
| Jul 29, 2026 | 16.08 | 16.47 | 16.06 | 16.10 | +1.77% | 3,166,409 |
| Jul 28, 2026 | 15.56 | 15.90 | 15.46 | 15.82 | +0.57% | 5,672,917 |
| Jul 27, 2026 | 15.73 | 15.90 | 15.14 | 15.73 | +2.01% | 5,030,595 |
| Jul 24, 2026 | 15.30 | 15.54 | 15.13 | 15.42 | +1.11% | 1,943,877 |
| Jul 23, 2026 | 15.46 | 15.56 | 15.11 | 15.25 | -0.97% | 2,914,628 |
| Jul 22, 2026 | 15.78 | 15.80 | 15.21 | 15.40 | -2.41% | 2,543,549 |
| Jul 21, 2026 | 15.80 | 15.89 | 15.62 | 15.78 | +1.22% | 3,388,582 |
| Jul 20, 2026 | 15.12 | 15.69 | 14.98 | 15.59 | +4.56% | 3,027,827 |
| Jul 17, 2026 | 14.83 | 14.98 | 14.62 | 14.91 | -1.58% | 2,319,772 |
| Jul 16, 2026 | 15.00 | 15.24 | 14.81 | 15.15 | +1.68% | 2,848,635 |
| Jul 15, 2026 | 14.42 | 15.29 | 14.30 | 14.90 | +4.71% | 3,704,042 |
| Jul 14, 2026 | 14.23 | 14.36 | 14.03 | 14.23 | -0.35% | 2,241,003 |
| Jul 13, 2026 | 13.86 | 14.30 | 13.83 | 14.28 | +3.78% | 2,081,976 |
| Jul 10, 2026 | 14.38 | 14.70 | 13.76 | 13.76 | -3.51% | 1,763,525 |
| Jul 9, 2026 | 14.22 | 14.36 | 14.09 | 14.26 | -0.21% | 3,719,287 |
| Jul 8, 2026 | 14.20 | 14.47 | 14.05 | 14.29 | +1.93% | 3,431,435 |
| Jul 7, 2026 | 13.69 | 14.15 | 13.67 | 14.02 | +2.56% | 4,366,734 |
| Jul 6, 2026 | 13.23 | 13.69 | 13.18 | 13.67 | +5.15% | 3,859,574 |
| Jul 2, 2026 | 13.41 | 13.45 | 12.98 | 13.00 | -3.56% | 2,268,348 |
| Jul 1, 2026 | 13.02 | 13.53 | 12.91 | 13.48 | +4.74% | 2,652,747 |
| Jun 30, 2026 | 13.04 | 13.04 | 12.83 | 12.87 | -0.77% | 2,989,661 |
| Jun 29, 2026 | 13.32 | 13.57 | 12.93 | 12.97 | -2.41% | 3,188,767 |
| Jun 26, 2026 | 12.57 | 13.32 | 12.57 | 13.29 | +5.06% | 5,197,859 |
| Jun 25, 2026 | 13.14 | 13.14 | 12.61 | 12.65 | -3.73% | 6,240,483 |
| Jun 24, 2026 | 13.14 | 13.39 | 13.01 | 13.14 | +0.00% | 2,626,941 |
| Jun 23, 2026 | 13.40 | 13.52 | 12.93 | 13.14 | -3.24% | 4,202,778 |
| Jun 22, 2026 | 13.53 | 13.63 | 13.31 | 13.58 | -0.88% | 2,508,062 |
| Jun 18, 2026 | 13.41 | 13.79 | 13.30 | 13.70 | +1.71% | 6,862,448 |
| Jun 17, 2026 | 13.24 | 13.71 | 13.20 | 13.47 | +2.05% | 3,508,299 |
| Jun 16, 2026 | 14.14 | 14.20 | 13.14 | 13.20 | -7.04% | 4,222,172 |
| Jun 15, 2026 | 13.76 | 14.23 | 13.76 | 14.20 | +3.65% | 3,256,802 |
| Jun 12, 2026 | 13.90 | 14.04 | 13.70 | 13.70 | -0.22% | 2,684,352 |
| Jun 11, 2026 | 13.24 | 13.76 | 13.04 | 13.73 | +3.70% | 5,110,668 |
| Jun 10, 2026 | 13.39 | 13.66 | 13.21 | 13.24 | -1.78% | 2,229,621 |
| Jun 9, 2026 | 13.73 | 13.75 | 13.16 | 13.48 | -1.10% | 3,381,849 |
| Jun 8, 2026 | 14.32 | 14.50 | 13.59 | 13.63 | -2.85% | 3,165,903 |
| Jun 5, 2026 | 14.48 | 14.63 | 13.99 | 14.03 | -1.47% | 5,273,118 |
| Jun 4, 2026 | 14.16 | 14.53 | 14.14 | 14.24 | +0.99% | 3,594,469 |
| Jun 3, 2026 | 14.49 | 14.49 | 13.97 | 14.10 | -3.82% | 4,153,020 |
| Jun 2, 2026 | 14.20 | 14.71 | 14.10 | 14.66 | +4.42% | 5,014,124 |
| Jun 1, 2026 | 13.58 | 14.17 | 13.58 | 14.04 | +3.46% | 2,419,457 |
| May 29, 2026 | 13.44 | 13.71 | 13.25 | 13.57 | +0.74% | 5,203,773 |
| May 28, 2026 | 13.37 | 13.52 | 13.02 | 13.47 | +0.97% | 3,863,424 |
| May 27, 2026 | 13.30 | 13.64 | 13.29 | 13.34 | +0.23% | 5,132,490 |
| May 26, 2026 | 13.75 | 13.84 | 13.24 | 13.31 | -3.20% | 4,017,841 |
| May 22, 2026 | 13.56 | 13.93 | 13.38 | 13.75 | -0.36% | 6,404,311 |
| May 21, 2026 | 13.65 | 13.94 | 13.44 | 13.80 | -1.92% | 5,758,451 |
| May 20, 2026 | 13.22 | 14.08 | 13.08 | 14.07 | -0.28% | 4,705,265 |
| May 19, 2026 | 14.26 | 14.41 | 14.08 | 14.11 | -0.35% | 3,713,980 |
| May 18, 2026 | 14.06 | 14.26 | 13.97 | 14.16 | +0.64% | 4,038,315 |
| May 15, 2026 | 14.26 | 14.26 | 13.84 | 14.07 | -1.88% | 5,276,920 |
| May 14, 2026 | 14.55 | 14.59 | 14.00 | 14.34 | -2.71% | 4,770,758 |
| May 13, 2026 | 14.20 | 14.90 | 14.09 | 14.74 | +3.80% | 4,814,986 |
| May 12, 2026 | 14.31 | 14.50 | 14.10 | 14.20 | -0.77% | 3,192,721 |
| May 11, 2026 | 14.00 | 14.45 | 14.00 | 14.31 | +2.07% | 2,550,558 |
| May 8, 2026 | 14.34 | 14.49 | 14.01 | 14.02 | -1.54% | 4,223,508 |
| May 7, 2026 | 14.33 | 14.51 | 13.99 | 14.24 | -0.90% | 5,566,501 |
| May 6, 2026 | 13.87 | 14.48 | 13.83 | 14.37 | +3.83% | 3,230,477 |
| May 5, 2026 | 13.78 | 14.01 | 13.68 | 13.84 | +0.44% | 1,936,622 |
| May 4, 2026 | 13.65 | 14.00 | 13.60 | 13.78 | +0.95% | 2,085,605 |
| May 1, 2026 | 13.82 | 13.87 | 13.44 | 13.65 | +0.96% | 2,013,398 |
| Apr 30, 2026 | 13.61 | 13.65 | 13.18 | 13.52 | -0.22% | 3,833,811 |
| Apr 29, 2026 | 13.80 | 13.80 | 13.29 | 13.55 | -1.17% | 3,164,559 |
| Apr 28, 2026 | 13.66 | 13.89 | 13.50 | 13.71 | +0.51% | 2,481,837 |
| Apr 27, 2026 | 13.61 | 13.70 | 13.37 | 13.64 | +0.15% | 3,456,395 |
| Apr 24, 2026 | 13.47 | 13.67 | 13.38 | 13.62 | +2.18% | 2,373,794 |
| Apr 23, 2026 | 13.52 | 13.89 | 13.17 | 13.33 | -2.34% | 4,726,634 |
| Apr 22, 2026 | 13.82 | 14.04 | 13.57 | 13.65 | -1.23% | 4,963,276 |
| Apr 21, 2026 | 14.08 | 14.13 | 13.52 | 13.82 | -1.92% | 6,864,655 |
| Apr 20, 2026 | 14.04 | 14.30 | 14.00 | 14.09 | -0.84% | 4,071,559 |
| Apr 17, 2026 | 14.48 | 14.60 | 14.15 | 14.21 | -0.98% | 4,054,051 |
| Apr 16, 2026 | 14.46 | 14.71 | 14.33 | 14.35 | +0.84% | 3,591,717 |
| Apr 15, 2026 | 13.79 | 14.38 | 13.55 | 14.23 | +5.41% | 4,929,296 |
| Apr 14, 2026 | 13.30 | 13.74 | 13.29 | 13.50 | +2.51% | 3,090,906 |
| Apr 13, 2026 | 12.90 | 13.21 | 12.85 | 13.17 | +0.92% | 2,653,776 |
| Apr 10, 2026 | 13.20 | 13.27 | 13.00 | 13.05 | -0.61% | 2,183,477 |
| Apr 9, 2026 | 13.30 | 13.37 | 13.10 | 13.13 | -2.67% | 2,865,136 |
| Apr 8, 2026 | 13.80 | 13.90 | 13.47 | 13.49 | +2.51% | 2,657,361 |
| Apr 7, 2026 | 13.45 | 13.47 | 13.07 | 13.16 | -2.52% | 4,691,867 |
| Apr 6, 2026 | 13.50 | 13.67 | 13.42 | 13.50 | -0.15% | 1,793,635 |
| Apr 2, 2026 | 13.39 | 13.63 | 13.14 | 13.52 | +0.30% | 2,570,118 |
| Apr 1, 2026 | 13.58 | 13.86 | 13.38 | 13.48 | +0.67% | 3,794,246 |
| Mar 31, 2026 | 13.45 | 13.54 | 13.23 | 13.39 | +0.37% | 6,492,727 |
| Mar 30, 2026 | 13.19 | 13.55 | 13.19 | 13.34 | +1.60% | 4,743,837 |
| Mar 27, 2026 | 13.48 | 13.54 | 13.04 | 13.13 | -3.10% | 6,716,325 |
| Mar 26, 2026 | 13.18 | 13.56 | 13.13 | 13.55 | +1.42% | 4,514,060 |
| Mar 25, 2026 | 13.58 | 13.85 | 13.21 | 13.36 | +0.75% | 5,057,322 |
| Mar 24, 2026 | 13.21 | 13.51 | 13.06 | 13.26 | -0.67% | 7,651,504 |
| Mar 23, 2026 | 13.82 | 13.87 | 13.20 | 13.35 | -2.05% | 4,966,030 |
| Mar 20, 2026 | 13.30 | 13.75 | 13.12 | 13.63 | +1.72% | 9,812,572 |
| Mar 19, 2026 | 13.53 | 13.76 | 13.20 | 13.40 | -2.12% | 10,175,399 |
| Mar 18, 2026 | 14.30 | 14.63 | 13.68 | 13.69 | -5.91% | 6,372,967 |
| Mar 17, 2026 | 14.50 | 14.86 | 14.33 | 14.55 | +1.39% | 4,404,715 |
| Mar 16, 2026 | 14.34 | 14.73 | 14.33 | 14.35 | +1.27% | 3,893,046 |
| Mar 13, 2026 | 14.23 | 14.43 | 14.13 | 14.17 | +0.28% | 3,183,133 |
| Mar 12, 2026 | 14.25 | 14.46 | 14.05 | 14.13 | -1.74% | 4,588,882 |
| Mar 11, 2026 | 15.09 | 15.13 | 14.37 | 14.38 | -4.32% | 4,707,531 |
| Mar 10, 2026 | 15.31 | 15.47 | 14.84 | 15.03 | -0.27% | 5,635,469 |
| Mar 9, 2026 | 14.92 | 15.19 | 14.69 | 15.07 | -0.46% | 5,723,821 |
| Mar 6, 2026 | 15.33 | 15.55 | 15.12 | 15.14 | -2.57% | 5,084,662 |
| Mar 5, 2026 | 15.83 | 15.92 | 15.41 | 15.54 | -2.08% | 3,213,451 |
| Mar 4, 2026 | 15.84 | 15.98 | 15.68 | 15.87 | -0.25% | 4,878,781 |
| Mar 3, 2026 | 15.95 | 16.04 | 15.62 | 15.91 | -1.67% | 3,356,065 |
| Mar 2, 2026 | 15.71 | 16.35 | 15.62 | 16.18 | +0.62% | 3,221,484 |
| Feb 27, 2026 | 16.26 | 16.38 | 16.01 | 16.08 | -1.47% | 3,761,240 |
| Feb 26, 2026 | 16.23 | 16.63 | 16.00 | 16.32 | +0.49% | 3,487,831 |
| Feb 25, 2026 | 16.51 | 16.61 | 16.15 | 16.24 | -0.67% | 3,867,687 |
| Feb 24, 2026 | 16.26 | 16.45 | 16.01 | 16.35 | +0.31% | 5,554,382 |
| Feb 23, 2026 | 17.42 | 17.59 | 16.25 | 16.30 | -6.75% | 4,269,507 |
| Feb 20, 2026 | 17.09 | 17.71 | 17.03 | 17.48 | +1.57% | 2,091,907 |
| Feb 19, 2026 | 17.37 | 17.50 | 17.20 | 17.21 | -0.92% | 1,329,773 |
| Feb 18, 2026 | 17.38 | 17.59 | 17.30 | 17.37 | +0.40% | 1,793,074 |
| Feb 17, 2026 | 17.22 | 17.52 | 17.12 | 17.30 | -0.12% | 3,115,203 |
| Feb 13, 2026 | 17.43 | 17.56 | 17.25 | 17.32 | -1.70% | 2,519,072 |
| Feb 12, 2026 | 18.20 | 18.50 | 17.06 | 17.62 | -3.93% | 6,167,772 |
| Feb 11, 2026 | 18.60 | 18.69 | 17.77 | 18.34 | -1.93% | 2,623,430 |
| Feb 10, 2026 | 18.30 | 18.89 | 18.08 | 18.70 | +3.03% | 2,661,608 |
| Feb 9, 2026 | 17.77 | 18.20 | 17.72 | 18.15 | +1.28% | 2,788,506 |
| Feb 6, 2026 | 17.60 | 17.94 | 17.23 | 17.92 | +2.46% | 3,013,860 |
| Feb 5, 2026 | 17.77 | 17.94 | 17.22 | 17.49 | -0.11% | 3,816,834 |
| Feb 4, 2026 | 18.10 | 18.10 | 17.37 | 17.51 | -3.79% | 6,122,813 |
| Feb 3, 2026 | 18.80 | 18.84 | 18.05 | 18.20 | -3.19% | 5,041,669 |
| Feb 2, 2026 | 18.65 | 18.89 | 18.43 | 18.80 | +1.51% | 2,898,904 |
| Jan 30, 2026 | 18.61 | 18.80 | 18.47 | 18.52 | -2.01% | 3,327,446 |
| Jan 29, 2026 | 18.83 | 19.13 | 18.61 | 18.90 | +0.37% | 3,735,588 |
| Jan 28, 2026 | 19.32 | 19.55 | 18.79 | 18.83 | -2.33% | 2,567,609 |
| Jan 27, 2026 | 19.09 | 19.43 | 18.95 | 19.28 | +1.47% | 3,053,087 |
| Jan 26, 2026 | 19.29 | 19.29 | 18.95 | 19.00 | -1.35% | 2,865,776 |
| Jan 23, 2026 | 19.21 | 19.50 | 19.02 | 19.26 | +1.10% | 2,737,913 |
| Jan 22, 2026 | 19.00 | 19.14 | 18.90 | 19.05 | +0.53% | 4,684,931 |
| Jan 21, 2026 | 19.23 | 19.45 | 18.58 | 18.95 | -0.37% | 3,310,978 |
| Jan 20, 2026 | 18.75 | 19.18 | 18.63 | 19.02 | -1.30% | 4,596,508 |
| Jan 16, 2026 | 19.05 | 19.36 | 18.99 | 19.27 | +0.36% | 4,966,144 |
| Jan 15, 2026 | 19.60 | 19.84 | 19.13 | 19.20 | -1.99% | 2,321,864 |
| Jan 14, 2026 | 19.14 | 19.80 | 18.90 | 19.59 | +2.46% | 4,113,678 |
| Jan 13, 2026 | 19.25 | 19.30 | 18.95 | 19.12 | -0.68% | 3,024,720 |
| Jan 12, 2026 | 19.35 | 19.68 | 19.16 | 19.25 | +0.21% | 3,992,445 |
| Jan 9, 2026 | 19.50 | 19.69 | 19.12 | 19.21 | -2.44% | 4,310,413 |
| Jan 8, 2026 | 19.96 | 20.04 | 19.59 | 19.69 | -1.20% | 4,331,963 |
| Jan 7, 2026 | 20.40 | 20.40 | 19.82 | 19.93 | -0.10% | 4,147,440 |
| Jan 6, 2026 | 20.70 | 20.75 | 19.91 | 19.95 | -6.47% | 6,269,765 |
| Jan 5, 2026 | 20.90 | 21.60 | 20.73 | 21.33 | +2.01% | 2,428,316 |
| Jan 2, 2026 | 20.78 | 21.30 | 20.63 | 20.91 | +2.60% | 2,966,676 |
| Dec 31, 2025 | 20.34 | 20.50 | 20.19 | 20.38 | -0.34% | 2,181,461 |
| Dec 30, 2025 | 20.82 | 20.89 | 20.42 | 20.45 | -1.64% | 1,195,459 |
| Dec 29, 2025 | 20.78 | 21.17 | 20.50 | 20.79 | -1.24% | 1,082,303 |
| Dec 26, 2025 | 21.20 | 21.20 | 20.99 | 21.05 | +0.14% | 672,851 |
| Dec 24, 2025 | 20.93 | 21.20 | 20.93 | 21.02 | +0.00% | 524,942 |
| Dec 23, 2025 | 20.99 | 21.20 | 20.87 | 21.02 | -0.05% | 960,925 |
| Dec 22, 2025 | 20.82 | 21.16 | 20.82 | 21.03 | +1.01% | 1,535,215 |
| Dec 19, 2025 | 21.43 | 21.66 | 20.71 | 20.82 | -2.57% | 4,906,048 |
| Dec 18, 2025 | 20.68 | 21.50 | 20.68 | 21.37 | +5.22% | 3,040,920 |
| Dec 17, 2025 | 20.24 | 20.55 | 20.13 | 20.31 | +0.54% | 2,132,653 |
| Dec 16, 2025 | 19.97 | 20.53 | 19.97 | 20.20 | +0.85% | 2,044,565 |
| Dec 15, 2025 | 19.96 | 20.14 | 19.52 | 20.03 | +0.35% | 3,777,499 |
| Dec 12, 2025 | 20.40 | 20.48 | 19.82 | 19.96 | -1.48% | 6,022,777 |
| Dec 11, 2025 | 20.76 | 20.92 | 20.00 | 20.26 | -3.34% | 2,990,106 |
| Dec 10, 2025 | 21.30 | 21.33 | 20.89 | 20.96 | -1.55% | 1,047,474 |
| Dec 9, 2025 | 21.17 | 21.59 | 20.73 | 21.29 | -0.56% | 2,054,828 |
| Dec 8, 2025 | 21.63 | 21.82 | 21.24 | 21.41 | -1.65% | 2,566,641 |
| Dec 5, 2025 | 21.07 | 21.84 | 20.92 | 21.77 | +3.32% | 3,599,470 |
| Dec 4, 2025 | 21.55 | 21.64 | 20.92 | 21.07 | -2.59% | 2,108,825 |
| Dec 3, 2025 | 21.86 | 22.11 | 21.54 | 21.63 | -1.77% | 1,911,928 |
| Dec 2, 2025 | 22.31 | 22.33 | 21.76 | 22.02 | -1.26% | 2,968,801 |
| Dec 1, 2025 | 22.10 | 22.48 | 21.54 | 22.30 | +0.90% | 2,408,207 |
| Nov 28, 2025 | 22.00 | 22.34 | 21.84 | 22.10 | +0.82% | 1,573,346 |
| Nov 26, 2025 | 21.80 | 22.16 | 21.58 | 21.92 | +0.78% | 2,318,658 |
| Nov 25, 2025 | 20.98 | 21.83 | 20.95 | 21.75 | +3.57% | 3,786,571 |
| Nov 24, 2025 | 20.56 | 21.07 | 20.35 | 21.00 | +2.74% | 4,608,768 |
| Nov 21, 2025 | 20.35 | 20.57 | 20.15 | 20.44 | +0.29% | 3,230,251 |
| Nov 20, 2025 | 20.92 | 21.15 | 20.27 | 20.38 | -2.95% | 3,218,223 |
| Nov 19, 2025 | 20.76 | 21.02 | 20.31 | 21.00 | +1.01% | 4,953,307 |
| Nov 18, 2025 | 19.14 | 21.01 | 19.02 | 20.79 | +1.32% | 4,485,994 |
| Nov 17, 2025 | 20.38 | 21.01 | 20.27 | 20.52 | -0.19% | 2,438,789 |
| Nov 14, 2025 | 20.38 | 21.16 | 20.33 | 20.56 | -1.53% | 2,353,044 |
| Nov 13, 2025 | 21.30 | 21.54 | 20.84 | 20.88 | -2.16% | 2,812,985 |
| Nov 12, 2025 | 21.15 | 21.35 | 20.69 | 21.34 | +1.09% | 2,763,389 |
| Nov 11, 2025 | 21.23 | 21.36 | 21.00 | 21.11 | -0.14% | 3,329,213 |
| Nov 10, 2025 | 21.18 | 21.39 | 20.80 | 21.14 | +0.28% | 3,573,955 |
| Nov 7, 2025 | 20.87 | 21.21 | 20.46 | 21.08 | -0.05% | 3,880,717 |
| Nov 6, 2025 | 21.14 | 21.50 | 20.68 | 21.09 | +0.57% | 4,356,994 |
| Nov 5, 2025 | 21.49 | 21.80 | 20.86 | 20.97 | -2.69% | 5,770,183 |
| Nov 4, 2025 | 21.94 | 22.06 | 21.24 | 21.55 | -4.65% | 3,973,585 |
| Nov 3, 2025 | 22.31 | 22.66 | 22.07 | 22.60 | +1.99% | 1,969,978 |
| Oct 31, 2025 | 22.17 | 22.60 | 21.98 | 22.16 | -0.81% | 2,310,296 |
| Oct 30, 2025 | 22.45 | 22.52 | 21.93 | 22.34 | -0.67% | 4,611,880 |
Daily open, high, low, close and volume for KANZHUN LIMITED American Depository Shares (BZ). Showing 250 trading days. Unadjusted prices.