Zkteco Co., Ltd. (301330.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 24.60 | 24.92 | 24.04 | 24.20 | 24.20 | 1,787,992 |
| 09 May 2024 | 24.60 | 24.91 | 24.56 | 24.80 | 24.80 | 1,445,795 |
| 08 May 2024 | 25.13 | 25.19 | 24.46 | 24.49 | 24.49 | 2,131,690 |
| 07 May 2024 | 25.22 | 25.81 | 25.15 | 25.35 | 25.35 | 2,245,410 |
| 06 May 2024 | 25.50 | 25.54 | 25.11 | 25.25 | 25.25 | 1,959,930 |
| 30 Apr 2024 | 25.48 | 25.66 | 24.89 | 25.00 | 25.00 | 3,012,856 |
| 29 Apr 2024 | 25.33 | 25.97 | 25.24 | 25.90 | 25.90 | 2,949,678 |
| 26 Apr 2024 | 24.60 | 25.35 | 24.22 | 25.23 | 25.23 | 3,922,508 |
| 25 Apr 2024 | 25.01 | 25.63 | 24.86 | 25.27 | 25.27 | 2,605,968 |
| 24 Apr 2024 | 24.77 | 25.39 | 24.43 | 25.17 | 25.17 | 2,980,529 |
| 23 Apr 2024 | 25.16 | 25.34 | 24.71 | 25.17 | 25.17 | 2,270,027 |
| 22 Apr 2024 | 23.86 | 25.60 | 23.36 | 25.15 | 25.15 | 3,602,174 |
| 19 Apr 2024 | 24.81 | 24.99 | 24.02 | 24.17 | 24.17 | 2,870,926 |
| 18 Apr 2024 | 24.05 | 25.22 | 23.74 | 25.06 | 25.06 | 4,117,778 |
| 17 Apr 2024 | 22.81 | 24.17 | 22.73 | 24.17 | 24.17 | 2,871,905 |
| 16 Apr 2024 | 24.02 | 24.02 | 22.20 | 22.37 | 22.37 | 2,257,080 |
| 15 Apr 2024 | 25.06 | 25.27 | 23.50 | 24.03 | 24.03 | 2,145,641 |
| 12 Apr 2024 | 25.28 | 25.65 | 24.98 | 24.98 | 24.98 | 1,422,000 |
| 11 Apr 2024 | 24.85 | 25.74 | 24.85 | 25.26 | 25.26 | 1,693,869 |
| 10 Apr 2024 | 25.78 | 25.78 | 24.82 | 25.00 | 25.00 | 1,917,548 |
| 09 Apr 2024 | 25.47 | 25.95 | 25.12 | 25.85 | 25.85 | 1,706,880 |
| 08 Apr 2024 | 26.10 | 26.10 | 25.22 | 25.25 | 25.25 | 1,812,063 |
| 03 Apr 2024 | 27.06 | 27.06 | 26.06 | 26.13 | 26.13 | 2,474,285 |
| 02 Apr 2024 | 27.72 | 27.75 | 26.85 | 27.23 | 27.23 | 2,136,785 |
| 01 Apr 2024 | 27.15 | 27.83 | 27.11 | 27.81 | 27.81 | 2,081,442 |
| 29 Mar 2024 | 27.01 | 27.34 | 26.50 | 27.01 | 27.01 | 1,149,060 |
| 28 Mar 2024 | 26.06 | 27.37 | 25.95 | 27.01 | 27.01 | 2,954,358 |
| 27 Mar 2024 | 27.59 | 27.72 | 25.79 | 26.06 | 26.06 | 3,459,160 |
| 26 Mar 2024 | 28.40 | 28.62 | 27.29 | 27.61 | 27.61 | 3,510,592 |
| 25 Mar 2024 | 29.77 | 30.03 | 28.33 | 28.41 | 28.41 | 3,834,587 |
| 22 Mar 2024 | 29.45 | 30.33 | 28.85 | 29.92 | 29.92 | 4,853,666 |
| 21 Mar 2024 | 30.02 | 30.19 | 29.43 | 29.64 | 29.64 | 3,520,603 |
| 20 Mar 2024 | 29.67 | 30.15 | 29.51 | 29.98 | 29.98 | 3,870,750 |
| 19 Mar 2024 | 30.15 | 30.35 | 29.67 | 29.67 | 29.67 | 4,470,638 |
| 18 Mar 2024 | 30.50 | 30.58 | 29.80 | 30.41 | 30.41 | 5,796,774 |
| 15 Mar 2024 | 30.19 | 30.45 | 29.52 | 30.32 | 30.32 | 6,999,335 |
| 14 Mar 2024 | 29.29 | 30.76 | 29.00 | 30.76 | 30.76 | 9,773,514 |
| 13 Mar 2024 | 28.62 | 30.19 | 28.62 | 29.50 | 29.50 | 8,757,494 |
| 12 Mar 2024 | 28.40 | 28.69 | 28.01 | 28.56 | 28.56 | 4,292,491 |
| 11 Mar 2024 | 28.40 | 28.52 | 27.72 | 28.43 | 28.43 | 3,744,815 |
| 08 Mar 2024 | 27.60 | 28.14 | 27.23 | 28.12 | 28.12 | 3,159,207 |
| 07 Mar 2024 | 28.15 | 28.61 | 27.41 | 27.58 | 27.58 | 3,592,287 |
| 06 Mar 2024 | 27.68 | 28.31 | 27.31 | 28.06 | 28.06 | 3,553,610 |
| 05 Mar 2024 | 27.89 | 28.88 | 27.70 | 28.10 | 28.10 | 4,447,152 |
| 04 Mar 2024 | 28.38 | 28.51 | 27.46 | 28.35 | 28.35 | 4,407,350 |
| 01 Mar 2024 | 27.52 | 28.63 | 27.52 | 28.49 | 28.49 | 5,138,894 |
| 29 Feb 2024 | 25.90 | 27.80 | 25.90 | 27.52 | 27.52 | 4,616,455 |
| 28 Feb 2024 | 28.70 | 29.10 | 26.09 | 26.09 | 26.09 | 7,191,186 |
| 27 Feb 2024 | 27.50 | 28.89 | 27.30 | 28.86 | 28.86 | 5,558,760 |
| 26 Feb 2024 | 27.66 | 28.38 | 27.35 | 27.67 | 27.67 | 6,460,917 |
| 23 Feb 2024 | 27.16 | 28.33 | 26.60 | 28.18 | 28.18 | 7,408,315 |
| 22 Feb 2024 | 25.37 | 28.18 | 25.31 | 27.16 | 27.16 | 7,709,433 |
| 21 Feb 2024 | 24.60 | 26.20 | 24.30 | 25.25 | 25.25 | 6,453,975 |
| 20 Feb 2024 | 24.20 | 24.92 | 23.81 | 24.80 | 24.80 | 5,385,453 |
| 19 Feb 2024 | 23.90 | 24.88 | 23.60 | 24.85 | 24.85 | 7,408,465 |
| 08 Feb 2024 | 19.98 | 22.45 | 19.83 | 22.40 | 22.40 | 4,707,105 |
| 07 Feb 2024 | 20.89 | 21.27 | 19.33 | 19.83 | 19.83 | 4,174,488 |
| 06 Feb 2024 | 19.95 | 21.36 | 18.02 | 20.66 | 20.66 | 4,723,152 |
| 05 Feb 2024 | 22.23 | 22.23 | 19.48 | 19.98 | 19.98 | 3,616,131 |
| 02 Feb 2024 | 23.78 | 24.39 | 21.41 | 22.35 | 22.35 | 2,691,745 |
| 01 Feb 2024 | 23.40 | 24.44 | 23.16 | 23.88 | 23.88 | 2,472,602 |
| 31 Jan 2024 | 24.58 | 24.92 | 23.32 | 23.38 | 23.38 | 2,368,993 |
| 30 Jan 2024 | 25.60 | 25.99 | 24.92 | 24.99 | 24.99 | 1,303,294 |
| 29 Jan 2024 | 26.90 | 27.21 | 25.91 | 25.99 | 25.99 | 1,579,080 |
| 26 Jan 2024 | 27.15 | 27.29 | 26.80 | 26.85 | 26.85 | 1,830,045 |
| 25 Jan 2024 | 26.20 | 27.26 | 25.93 | 27.20 | 27.20 | 2,672,416 |
| 24 Jan 2024 | 25.93 | 26.40 | 24.98 | 26.23 | 26.23 | 2,204,980 |
| 23 Jan 2024 | 25.69 | 26.10 | 25.35 | 25.77 | 25.77 | 1,939,059 |
| 22 Jan 2024 | 27.68 | 27.75 | 25.31 | 25.69 | 25.69 | 2,609,814 |
| 19 Jan 2024 | 28.40 | 28.44 | 27.55 | 27.59 | 27.59 | 1,451,954 |
| 18 Jan 2024 | 28.29 | 28.43 | 27.29 | 28.38 | 28.38 | 2,495,976 |
| 17 Jan 2024 | 29.05 | 29.14 | 28.30 | 28.30 | 28.30 | 1,416,046 |
| 16 Jan 2024 | 29.40 | 29.40 | 28.61 | 29.11 | 29.11 | 1,945,241 |
| 15 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 12 Jan 2024 | 29.88 | 30.05 | 29.40 | 29.50 | 29.50 | 1,979,305 |
| 11 Jan 2024 | 29.36 | 30.11 | 29.08 | 30.00 | 30.00 | 2,546,838 |
| 10 Jan 2024 | 29.69 | 29.70 | 28.88 | 29.19 | 29.19 | 2,017,062 |
| 09 Jan 2024 | 29.80 | 30.25 | 29.40 | 29.68 | 29.68 | 2,250,955 |
| 08 Jan 2024 | 30.74 | 30.74 | 29.74 | 29.74 | 29.74 | 2,430,292 |
| 05 Jan 2024 | 31.48 | 31.56 | 30.48 | 30.78 | 30.78 | 2,406,154 |
| 04 Jan 2024 | 31.82 | 31.82 | 30.98 | 31.42 | 31.42 | 1,987,100 |
| 03 Jan 2024 | 32.30 | 32.54 | 31.30 | 31.82 | 31.82 | 3,239,767 |
| 02 Jan 2024 | 33.18 | 33.18 | 32.44 | 32.44 | 32.44 | 2,767,520 |
| 29 Dec 2023 | 31.52 | 33.58 | 31.45 | 33.10 | 33.10 | 5,114,652 |
| 28 Dec 2023 | 30.89 | 31.76 | 30.31 | 31.63 | 31.63 | 3,563,234 |
| 27 Dec 2023 | 30.56 | 31.10 | 30.30 | 30.92 | 30.92 | 2,521,009 |
| 26 Dec 2023 | 31.70 | 31.70 | 30.26 | 30.45 | 30.45 | 3,401,822 |
| 25 Dec 2023 | 31.80 | 32.30 | 31.11 | 31.70 | 31.70 | 3,021,407 |
| 22 Dec 2023 | 33.53 | 33.59 | 31.50 | 31.93 | 31.93 | 5,266,156 |
| 21 Dec 2023 | 33.10 | 33.78 | 32.63 | 33.64 | 33.64 | 4,936,973 |
| 20 Dec 2023 | 34.49 | 34.65 | 33.40 | 33.53 | 33.53 | 4,541,907 |
| 19 Dec 2023 | 33.94 | 34.79 | 33.61 | 34.28 | 34.28 | 4,324,280 |
| 18 Dec 2023 | 34.32 | 35.07 | 33.90 | 34.25 | 34.25 | 4,318,398 |
| 15 Dec 2023 | 34.26 | 35.36 | 33.59 | 34.55 | 34.55 | 6,650,389 |
| 14 Dec 2023 | 35.59 | 35.60 | 34.10 | 34.30 | 34.30 | 7,702,845 |
| 13 Dec 2023 | 35.89 | 36.17 | 35.20 | 35.34 | 35.34 | 9,944,740 |
| 12 Dec 2023 | 35.68 | 37.88 | 35.11 | 36.10 | 36.10 | 16,395,578 |
| 11 Dec 2023 | 35.97 | 36.24 | 34.81 | 35.63 | 35.63 | 14,429,511 |
| 08 Dec 2023 | 33.26 | 36.53 | 32.80 | 35.47 | 35.47 | 15,876,923 |
| 07 Dec 2023 | 31.32 | 32.50 | 31.19 | 32.19 | 32.19 | 2,446,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.