Zkteco Co., Ltd. (SHE:301330)
China
· Delayed Price · Currency is CNY 37.67
+0.07 (0.19%)
At close: Mar 9, 2026
Zkteco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.60 | 38.65 | 36.56 | 37.60 | 37.60 | 1.90% | 6,497,676 |
| Mar 5, 2026 | 36.28 | 37.34 | 36.16 | 36.90 | 36.90 | 3.65% | 4,929,466 |
| Mar 4, 2026 | 35.20 | 36.17 | 35.14 | 35.60 | 35.60 | -0.20% | 3,460,817 |
| Mar 3, 2026 | 37.63 | 37.98 | 35.53 | 35.67 | 35.67 | -4.91% | 5,879,243 |
| Mar 2, 2026 | 38.45 | 38.78 | 37.48 | 37.51 | 37.51 | -4.58% | 6,668,462 |
| Feb 27, 2026 | 38.62 | 39.52 | 38.20 | 39.31 | 39.31 | 0.92% | 8,755,812 |
| Feb 26, 2026 | 38.58 | 38.98 | 38.10 | 38.95 | 38.95 | 0.75% | 4,260,740 |
| Feb 25, 2026 | 37.93 | 38.99 | 37.93 | 38.66 | 38.66 | 1.79% | 4,101,330 |
| Feb 24, 2026 | 38.90 | 39.04 | 37.38 | 37.98 | 37.98 | -1.66% | 4,449,188 |
| Feb 13, 2026 | 38.47 | 38.95 | 38.40 | 38.62 | 38.62 | 0.29% | 3,956,205 |
| Feb 12, 2026 | 38.13 | 38.70 | 38.13 | 38.51 | 38.51 | 0.68% | 2,931,202 |
| Feb 11, 2026 | 38.94 | 38.94 | 38.23 | 38.25 | 38.25 | -1.26% | 3,084,657 |
| Feb 10, 2026 | 38.60 | 39.04 | 38.30 | 38.74 | 38.74 | 0.05% | 4,172,360 |
| Feb 9, 2026 | 37.59 | 38.75 | 37.50 | 38.72 | 38.72 | 4.31% | 5,108,738 |
| Feb 6, 2026 | 37.49 | 37.97 | 36.93 | 37.12 | 37.12 | -1.85% | 3,906,936 |
| Feb 5, 2026 | 37.98 | 38.28 | 37.61 | 37.82 | 37.82 | -1.05% | 3,044,779 |
| Feb 4, 2026 | 38.45 | 38.67 | 37.83 | 38.22 | 38.22 | -1.34% | 4,174,514 |
| Feb 3, 2026 | 37.99 | 38.74 | 37.95 | 38.74 | 38.74 | 2.68% | 3,843,738 |
| Feb 2, 2026 | 38.11 | 38.78 | 37.65 | 37.73 | 37.73 | -1.05% | 4,102,604 |
| Jan 30, 2026 | 38.42 | 38.70 | 37.38 | 38.13 | 38.13 | -1.45% | 5,966,196 |
| Jan 29, 2026 | 39.00 | 40.25 | 38.38 | 38.69 | 38.69 | -0.67% | 7,748,885 |
| Jan 28, 2026 | 39.86 | 39.93 | 38.78 | 38.95 | 38.95 | -1.99% | 5,072,241 |
| Jan 27, 2026 | 39.29 | 39.86 | 38.05 | 39.74 | 39.74 | -0.03% | 6,338,774 |
| Jan 26, 2026 | 41.69 | 41.70 | 38.91 | 39.75 | 39.75 | -4.68% | 11,731,306 |
| Jan 23, 2026 | 40.80 | 41.88 | 40.12 | 41.70 | 41.70 | 3.60% | 13,523,520 |
| Jan 22, 2026 | 40.14 | 40.42 | 39.74 | 40.25 | 40.25 | 0.68% | 6,671,054 |
| Jan 21, 2026 | 39.81 | 40.43 | 39.55 | 39.98 | 39.98 | -0.94% | 6,716,251 |
| Jan 20, 2026 | 42.00 | 42.04 | 39.91 | 40.36 | 40.36 | -3.12% | 9,342,613 |
| Jan 19, 2026 | 42.00 | 42.27 | 41.44 | 41.66 | 41.66 | -1.75% | 8,877,067 |
| Jan 16, 2026 | 44.01 | 44.30 | 41.98 | 42.40 | 42.40 | -3.64% | 12,989,340 |
| Jan 15, 2026 | 44.21 | 45.90 | 43.58 | 44.00 | 44.00 | -1.72% | 14,929,892 |
| Jan 14, 2026 | 45.97 | 47.37 | 44.07 | 44.77 | 44.77 | -3.78% | 25,324,261 |
| Jan 13, 2026 | 49.67 | 50.50 | 45.20 | 46.53 | 46.53 | -4.77% | 26,622,144 |
| Jan 12, 2026 | 41.52 | 49.85 | 41.23 | 48.86 | 48.86 | 17.59% | 35,437,025 |
| Jan 9, 2026 | 41.21 | 41.63 | 39.68 | 41.55 | 41.55 | -2.97% | 22,201,630 |
| Jan 8, 2026 | 42.17 | 43.76 | 41.78 | 42.82 | 42.82 | -0.23% | 29,160,430 |
| Jan 7, 2026 | 44.15 | 45.10 | 41.28 | 42.92 | 42.92 | -9.81% | 35,607,571 |
| Jan 6, 2026 | 46.23 | 47.59 | 43.00 | 47.59 | 47.59 | 19.99% | 38,865,690 |
| Jan 5, 2026 | 35.05 | 39.66 | 35.03 | 39.66 | 39.66 | 20.00% | 20,059,574 |
| Dec 31, 2025 | 32.70 | 33.79 | 32.28 | 33.05 | 33.05 | -0.03% | 11,720,090 |
| Dec 30, 2025 | 29.77 | 33.38 | 29.77 | 33.06 | 33.06 | 11.58% | 17,714,550 |
| Dec 29, 2025 | 29.18 | 30.08 | 29.18 | 29.63 | 29.63 | 1.20% | 3,566,360 |
| Dec 26, 2025 | 29.41 | 29.69 | 29.12 | 29.28 | 29.28 | -0.48% | 2,623,393 |
| Dec 25, 2025 | 29.06 | 29.62 | 28.98 | 29.42 | 29.42 | 1.27% | 3,123,372 |
| Dec 24, 2025 | 28.45 | 29.09 | 28.33 | 29.05 | 29.05 | 2.29% | 2,521,636 |
| Dec 23, 2025 | 29.00 | 29.00 | 28.25 | 28.40 | 28.40 | -1.87% | 2,750,738 |
| Dec 22, 2025 | 28.61 | 29.30 | 28.44 | 28.94 | 28.94 | 1.90% | 3,071,801 |
| Dec 19, 2025 | 28.44 | 28.83 | 28.38 | 28.40 | 28.40 | -0.14% | 2,066,749 |
| Dec 18, 2025 | 27.95 | 28.66 | 27.90 | 28.44 | 28.44 | 0.92% | 2,120,637 |
| Dec 17, 2025 | 27.96 | 28.25 | 27.58 | 28.18 | 28.18 | 0.71% | 2,030,140 |
| Dec 16, 2025 | 28.34 | 28.49 | 27.78 | 27.98 | 27.98 | -1.34% | 1,753,946 |
| Dec 15, 2025 | 28.66 | 28.89 | 28.32 | 28.36 | 28.36 | -1.83% | 1,669,140 |
| Dec 12, 2025 | 28.68 | 29.05 | 28.43 | 28.89 | 28.89 | 0.91% | 2,150,212 |
| Dec 11, 2025 | 29.29 | 29.42 | 28.60 | 28.63 | 28.63 | -2.29% | 1,760,820 |
| Dec 10, 2025 | 29.07 | 29.37 | 28.74 | 29.30 | 29.30 | 0.51% | 2,001,449 |
| Dec 9, 2025 | 29.50 | 29.60 | 29.12 | 29.15 | 29.15 | -1.02% | 1,853,443 |
| Dec 8, 2025 | 29.23 | 29.64 | 29.20 | 29.45 | 29.45 | 1.03% | 2,091,446 |
| Dec 5, 2025 | 28.68 | 29.15 | 28.48 | 29.15 | 29.15 | 1.67% | 1,748,346 |
| Dec 4, 2025 | 28.86 | 29.00 | 28.40 | 28.67 | 28.67 | -0.66% | 1,698,098 |
| Dec 3, 2025 | 29.11 | 29.30 | 28.76 | 28.86 | 28.86 | -1.16% | 1,793,712 |
| Dec 2, 2025 | 29.51 | 29.64 | 29.18 | 29.20 | 29.20 | -0.98% | 1,806,716 |
| Dec 1, 2025 | 29.26 | 29.63 | 29.11 | 29.49 | 29.49 | 0.79% | 2,460,373 |
| Nov 28, 2025 | 29.20 | 29.40 | 29.05 | 29.26 | 29.26 | 0.27% | 1,795,627 |
| Nov 27, 2025 | 28.83 | 29.46 | 28.83 | 29.18 | 29.18 | 1.11% | 2,277,196 |
| Nov 26, 2025 | 29.01 | 29.44 | 28.79 | 28.86 | 28.86 | -0.59% | 2,115,686 |
| Nov 25, 2025 | 28.80 | 29.44 | 28.71 | 29.03 | 29.03 | 1.11% | 2,533,945 |
| Nov 24, 2025 | 28.18 | 28.93 | 27.72 | 28.71 | 28.71 | 2.87% | 2,566,420 |
| Nov 21, 2025 | 28.56 | 28.95 | 27.73 | 27.91 | 27.91 | -3.36% | 3,364,859 |
| Nov 20, 2025 | 29.30 | 29.40 | 28.87 | 28.88 | 28.88 | -0.89% | 2,026,595 |
| Nov 19, 2025 | 29.35 | 29.80 | 29.01 | 29.14 | 29.14 | -2.15% | 3,135,421 |
| Nov 18, 2025 | 30.95 | 31.06 | 29.61 | 29.78 | 29.78 | 2.20% | 5,289,565 |
| Nov 17, 2025 | 29.50 | 29.58 | 28.98 | 29.14 | 29.14 | -1.22% | 2,997,872 |
| Nov 14, 2025 | 29.77 | 29.95 | 29.50 | 29.50 | 29.50 | -1.14% | 1,955,152 |
| Nov 13, 2025 | 29.98 | 30.09 | 29.61 | 29.84 | 29.84 | -0.67% | 2,711,042 |
| Nov 12, 2025 | 29.87 | 30.50 | 29.58 | 30.04 | 30.04 | 1.28% | 3,627,413 |
| Nov 11, 2025 | 30.09 | 30.13 | 29.58 | 29.66 | 29.66 | -1.10% | 2,185,131 |
| Nov 10, 2025 | 30.37 | 30.49 | 29.80 | 29.99 | 29.99 | -0.79% | 2,566,516 |
| Nov 7, 2025 | 30.80 | 30.80 | 30.20 | 30.23 | 30.23 | -2.45% | 2,473,764 |
| Nov 6, 2025 | 30.36 | 31.05 | 30.24 | 30.99 | 30.99 | 2.08% | 2,804,088 |
| Nov 5, 2025 | 30.25 | 30.75 | 30.01 | 30.36 | 30.36 | -0.72% | 2,487,508 |
| Nov 4, 2025 | 31.07 | 31.25 | 30.31 | 30.58 | 30.58 | -2.21% | 3,083,080 |
| Nov 3, 2025 | 31.49 | 31.75 | 30.81 | 31.27 | 31.27 | -0.86% | 2,761,920 |
| Oct 31, 2025 | 30.51 | 31.70 | 30.51 | 31.54 | 31.54 | 2.37% | 4,136,351 |
| Oct 30, 2025 | 31.69 | 31.86 | 30.74 | 30.81 | 30.81 | -3.33% | 4,255,652 |
| Oct 29, 2025 | 31.88 | 31.88 | 31.46 | 31.87 | 31.87 | -1.09% | 4,137,590 |
| Oct 28, 2025 | 32.30 | 32.53 | 31.98 | 32.22 | 32.22 | -0.77% | 3,566,454 |
| Oct 27, 2025 | 32.10 | 32.63 | 31.94 | 32.47 | 32.47 | 1.95% | 5,156,490 |
| Oct 24, 2025 | 31.20 | 31.92 | 31.20 | 31.85 | 31.85 | 2.08% | 3,003,059 |
| Oct 23, 2025 | 31.19 | 31.28 | 30.65 | 31.20 | 31.20 | 0.03% | 2,351,304 |
| Oct 22, 2025 | 31.61 | 31.65 | 31.12 | 31.19 | 31.19 | -1.45% | 2,367,986 |
| Oct 21, 2025 | 31.40 | 31.77 | 31.20 | 31.65 | 31.65 | 0.38% | 3,631,952 |
| Oct 20, 2025 | 30.31 | 31.79 | 30.31 | 31.53 | 31.53 | 5.59% | 5,400,797 |
| Oct 17, 2025 | 30.93 | 31.32 | 29.85 | 29.86 | 29.86 | -4.20% | 3,626,590 |
| Oct 16, 2025 | 31.10 | 31.80 | 30.73 | 31.17 | 31.17 | -0.42% | 3,926,347 |
| Oct 15, 2025 | 30.70 | 31.43 | 30.41 | 31.30 | 31.30 | 2.29% | 3,007,780 |
| Oct 14, 2025 | 31.51 | 32.00 | 30.55 | 30.60 | 30.60 | -2.58% | 4,333,508 |
| Oct 13, 2025 | 30.01 | 31.58 | 29.72 | 31.41 | 31.41 | -0.44% | 4,945,060 |
| Oct 10, 2025 | 32.50 | 32.74 | 31.45 | 31.55 | 31.55 | -3.61% | 5,887,980 |
| Oct 9, 2025 | 32.92 | 33.39 | 32.67 | 32.73 | 32.73 | -0.21% | 5,357,588 |
| Sep 30, 2025 | 32.72 | 33.00 | 32.53 | 32.80 | 32.80 | 0.99% | 4,322,814 |