Zkteco Co. Ltd. Class A 301330
SZSE · China · Electronic Technology
CNY 25.28-0.39 (-1.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.28 | -1.52% | CNY 26.00 | CNY 26.00 | CNY 25.28 | 2.04M |
| 2026-09-29 | CNY 25.67 | +0.35% | CNY 25.75 | CNY 26.03 | CNY 25.40 | 2.18M |
| 2026-09-28 | CNY 25.58 | -1.35% | CNY 25.91 | CNY 26.40 | CNY 25.46 | 2.82M |
| 2026-09-24 | CNY 25.93 | -0.27% | CNY 25.88 | CNY 26.48 | CNY 25.88 | 2.32M |
| 2026-09-23 | CNY 26.00 | +0.39% | CNY 25.90 | CNY 26.13 | CNY 25.62 | 2.30M |
| 2026-09-22 | CNY 25.90 | -0.19% | CNY 26.00 | CNY 26.25 | CNY 25.83 | 2.79M |
| 2026-09-21 | CNY 25.95 | +0.86% | CNY 25.85 | CNY 26.25 | CNY 25.74 | 2.64M |
| 2026-09-18 | CNY 25.73 | +1.06% | CNY 25.62 | CNY 25.93 | CNY 25.60 | 2.55M |
| 2026-09-17 | CNY 25.46 | +1.84% | CNY 25.00 | CNY 25.57 | CNY 24.83 | 3.20M |
| 2026-09-16 | CNY 25.00 | +1.26% | CNY 24.68 | CNY 25.19 | CNY 24.32 | 2.66M |
| 2026-09-15 | CNY 24.69 | -2.57% | CNY 25.20 | CNY 26.24 | CNY 24.62 | 3.57M |
| 2026-09-14 | CNY 25.34 | +5.32% | CNY 23.95 | CNY 25.40 | CNY 23.91 | 3.90M |
| 2026-09-11 | CNY 24.06 | -1.43% | CNY 24.20 | CNY 24.30 | CNY 23.80 | 2.17M |
| 2026-09-10 | CNY 24.41 | -2.01% | CNY 24.90 | CNY 24.90 | CNY 24.36 | 1.98M |
| 2026-09-09 | CNY 24.91 | -2.47% | CNY 25.55 | CNY 25.55 | CNY 24.78 | 2.59M |
| 2026-09-08 | CNY 25.54 | -0.47% | CNY 25.56 | CNY 25.88 | CNY 25.39 | 2.56M |
| 2026-09-07 | CNY 25.66 | -0.16% | CNY 25.71 | CNY 25.86 | CNY 25.51 | 2.94M |
| 2026-09-04 | CNY 25.70 | -0.08% | CNY 25.88 | CNY 26.46 | CNY 25.59 | 4.34M |
| 2026-09-03 | CNY 25.72 | -0.08% | CNY 25.83 | CNY 26.19 | CNY 25.50 | 4.01M |
| 2026-09-02 | CNY 25.74 | -0.96% | CNY 25.62 | CNY 25.95 | CNY 25.42 | 3.21M |
| 2026-09-01 | CNY 25.99 | +1.01% | CNY 25.75 | CNY 26.43 | CNY 25.57 | 5.95M |
| 2026-08-31 | CNY 25.73 | +0.67% | CNY 25.01 | CNY 25.97 | CNY 25.01 | 6.67M |
| 2026-08-28 | CNY 25.56 | +6.59% | CNY 24.71 | CNY 26.81 | CNY 24.70 | 10.00M |
| 2026-08-27 | CNY 23.98 | -0.29% | CNY 24.10 | CNY 24.20 | CNY 23.92 | 1.59M |
| 2026-08-26 | CNY 24.05 | +0.08% | CNY 24.20 | CNY 24.34 | CNY 23.90 | 1.28M |
| 2026-08-25 | CNY 24.03 | +2.04% | CNY 23.55 | CNY 24.23 | CNY 23.25 | 1.74M |
| 2026-08-24 | CNY 23.55 | -1.46% | CNY 23.80 | CNY 24.01 | CNY 23.27 | 1.36M |
| 2026-08-21 | CNY 23.90 | -1.08% | CNY 24.18 | CNY 24.25 | CNY 23.66 | 1.39M |
| 2026-08-20 | CNY 24.16 | +2.24% | CNY 23.96 | CNY 24.49 | CNY 23.71 | 1.90M |
| 2026-08-19 | CNY 23.63 | -4.10% | CNY 24.34 | CNY 24.55 | CNY 23.55 | 2.06M |
| 2026-08-18 | CNY 24.64 | -1.16% | CNY 24.87 | CNY 24.97 | CNY 24.36 | 1.63M |
| 2026-08-17 | CNY 24.93 | +1.55% | CNY 24.55 | CNY 24.98 | CNY 24.15 | 2.13M |
| 2026-08-14 | CNY 24.55 | +0.86% | CNY 24.56 | CNY 24.66 | CNY 24.13 | 1.90M |
| 2026-08-13 | CNY 24.34 | -1.54% | CNY 24.80 | CNY 25.08 | CNY 24.32 | 2.28M |
| 2026-08-12 | CNY 24.72 | +1.27% | CNY 24.48 | CNY 24.96 | CNY 24.28 | 2.43M |
| 2026-08-11 | CNY 24.41 | -0.53% | CNY 24.40 | CNY 24.65 | CNY 24.11 | 1.57M |
| 2026-08-10 | CNY 24.54 | +0.08% | CNY 24.53 | CNY 24.67 | CNY 24.08 | 1.80M |
| 2026-08-07 | CNY 24.52 | +0.04% | CNY 24.60 | CNY 24.64 | CNY 23.81 | 2.74M |
| 2026-08-06 | CNY 24.51 | -1.61% | CNY 24.68 | CNY 25.19 | CNY 24.16 | 2.73M |
| 2026-08-05 | CNY 24.91 | +2.98% | CNY 24.25 | CNY 24.98 | CNY 24.24 | 4.18M |
| 2026-08-04 | CNY 24.19 | +2.98% | CNY 23.65 | CNY 24.30 | CNY 23.60 | 3.76M |
| 2026-08-03 | CNY 23.49 | -0.30% | CNY 23.48 | CNY 23.60 | CNY 23.11 | 2.71M |
| 2026-07-31 | CNY 23.56 | +4.71% | CNY 22.71 | CNY 23.96 | CNY 22.71 | 4.54M |
| 2026-07-30 | CNY 22.50 | -0.18% | CNY 22.25 | CNY 22.90 | CNY 22.11 | 2.80M |
| 2026-07-29 | CNY 22.54 | -1.83% | CNY 22.84 | CNY 23.23 | CNY 22.01 | 4.47M |
| 2026-07-28 | CNY 22.96 | +0.75% | CNY 22.39 | CNY 23.78 | CNY 22.26 | 5.95M |
| 2026-07-27 | CNY 22.79 | +6.40% | CNY 21.32 | CNY 22.99 | CNY 21.21 | 4.51M |
| 2026-07-24 | CNY 21.42 | -1.97% | CNY 22.11 | CNY 22.41 | CNY 21.42 | 2.58M |
| 2026-07-23 | CNY 21.85 | +0.92% | CNY 21.95 | CNY 21.95 | CNY 21.40 | 1.67M |
| 2026-07-22 | CNY 21.65 | -2.04% | CNY 22.00 | CNY 22.08 | CNY 21.60 | 2.30M |
| 2026-07-21 | CNY 22.10 | +0.87% | CNY 22.07 | CNY 22.22 | CNY 20.83 | 3.52M |
| 2026-07-20 | CNY 21.91 | -2.01% | CNY 22.50 | CNY 22.92 | CNY 21.47 | 2.95M |
| 2026-07-17 | CNY 22.36 | -3.75% | CNY 23.11 | CNY 23.69 | CNY 22.10 | 3.00M |
| 2026-07-16 | CNY 23.23 | +1.09% | CNY 23.30 | CNY 23.88 | CNY 22.56 | 3.20M |
| 2026-07-15 | CNY 22.98 | +0.92% | CNY 22.68 | CNY 23.35 | CNY 22.66 | 2.40M |
| 2026-07-14 | CNY 22.77 | +0.57% | CNY 22.66 | CNY 22.99 | CNY 21.91 | 2.53M |
| 2026-07-13 | CNY 22.64 | -6.60% | CNY 24.11 | CNY 24.38 | CNY 22.61 | 2.81M |
| 2026-07-10 | CNY 24.24 | +1.55% | CNY 23.76 | CNY 24.95 | CNY 23.55 | 3.10M |
| 2026-07-09 | CNY 23.87 | -0.62% | CNY 24.02 | CNY 24.15 | CNY 23.11 | 2.73M |
| 2026-07-08 | CNY 24.02 | -0.74% | CNY 24.20 | CNY 24.38 | CNY 23.77 | 1.79M |
| 2026-07-07 | CNY 24.20 | -3.12% | CNY 24.90 | CNY 25.29 | CNY 24.08 | 1.90M |
| 2026-07-06 | CNY 24.98 | -3.25% | CNY 25.80 | CNY 25.82 | CNY 24.75 | 2.53M |
| 2026-07-03 | CNY 25.82 | +1.10% | CNY 25.54 | CNY 26.19 | CNY 25.46 | 2.75M |
| 2026-07-02 | CNY 25.54 | -1.77% | CNY 25.79 | CNY 26.39 | CNY 25.45 | 2.91M |
| 2026-07-01 | CNY 26.00 | +3.75% | CNY 25.18 | CNY 26.43 | CNY 25.06 | 3.79M |
| 2026-06-30 | CNY 25.06 | +1.58% | CNY 24.58 | CNY 25.09 | CNY 24.38 | 2.42M |
| 2026-06-29 | CNY 24.67 | -0.44% | CNY 24.80 | CNY 24.93 | CNY 23.90 | 3.10M |
| 2026-06-26 | CNY 24.78 | -4.80% | CNY 26.00 | CNY 26.03 | CNY 24.78 | 3.98M |
| 2026-06-25 | CNY 26.03 | -5.89% | CNY 27.40 | CNY 27.40 | CNY 26.03 | 5.15M |
| 2026-06-24 | CNY 27.66 | +1.02% | CNY 27.31 | CNY 28.48 | CNY 27.15 | 4.45M |
| 2026-06-23 | CNY 27.38 | -1.93% | CNY 27.61 | CNY 28.25 | CNY 27.07 | 3.41M |
| 2026-06-22 | CNY 27.92 | -2.10% | CNY 28.44 | CNY 28.50 | CNY 26.80 | 6.15M |
| 2026-06-18 | CNY 28.52 | +2.52% | CNY 28.38 | CNY 29.12 | CNY 27.66 | 6.24M |
| 2026-06-17 | CNY 27.82 | +0.58% | CNY 27.41 | CNY 28.25 | CNY 27.21 | 3.84M |
| 2026-06-16 | CNY 27.66 | +2.44% | CNY 27.00 | CNY 27.85 | CNY 26.50 | 4.03M |
| 2026-06-15 | CNY 27.00 | +2.74% | CNY 26.48 | CNY 27.10 | CNY 26.39 | 3.44M |
| 2026-06-12 | CNY 26.28 | +1.08% | CNY 26.45 | CNY 27.20 | CNY 25.92 | 4.33M |
| 2026-06-11 | CNY 26.00 | -5.66% | CNY 27.23 | CNY 27.37 | CNY 25.81 | 5.54M |
| 2026-06-10 | CNY 27.56 | +1.06% | CNY 26.94 | CNY 28.59 | CNY 26.93 | 6.71M |
| 2026-06-09 | CNY 27.27 | +0.22% | CNY 27.31 | CNY 28.09 | CNY 26.61 | 5.88M |
| 2026-06-08 | CNY 27.21 | +2.60% | CNY 26.11 | CNY 27.90 | CNY 25.98 | 6.32M |
| 2026-06-05 | CNY 26.52 | -0.64% | CNY 26.44 | CNY 27.05 | CNY 25.81 | 2.83M |
| 2026-06-04 | CNY 26.69 | -1.15% | CNY 27.08 | CNY 27.16 | CNY 26.52 | 1.82M |
| 2026-06-03 | CNY 27.00 | -0.41% | CNY 26.99 | CNY 27.52 | CNY 26.78 | 1.91M |
| 2026-06-02 | CNY 27.11 | -1.78% | CNY 27.58 | CNY 27.62 | CNY 26.41 | 2.53M |
| 2026-06-01 | CNY 27.60 | +1.47% | CNY 27.10 | CNY 27.97 | CNY 26.80 | 2.63M |
| 2026-05-29 | CNY 27.20 | -3.89% | CNY 28.41 | CNY 28.54 | CNY 27.00 | 3.07M |
| 2026-05-28 | CNY 28.30 | +0.60% | CNY 28.04 | CNY 28.55 | CNY 27.70 | 2.63M |
| 2026-05-27 | CNY 28.13 | -2.46% | CNY 28.75 | CNY 29.00 | CNY 27.93 | 2.90M |
| 2026-05-26 | CNY 28.84 | -1.97% | CNY 29.39 | CNY 29.52 | CNY 28.38 | 3.27M |