Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Zkteco Co., Ltd. (301330.SZ)

Compare
27.48
-0.54
(-1.93%)
At close: April 3 at 3:04:16 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202527.8528.1427.1027.4827.482,152,540
Apr 2, 202527.9528.5827.8528.0228.022,361,760
Apr 1, 202528.1228.5027.9027.9527.951,538,610
Mar 31, 202527.5328.2727.3028.0828.082,401,650
Mar 28, 202528.4028.6827.8827.8927.893,219,920
Mar 27, 202528.9829.5028.4528.5428.544,894,752
Mar 26, 202528.4028.8528.3228.4528.452,167,739
Mar 25, 202528.5128.9428.0728.4228.422,725,885
Mar 24, 202529.6629.8227.8428.6728.673,957,815
Mar 21, 202529.9330.6029.4829.6529.654,179,680
Mar 20, 202530.3930.5629.9730.0330.033,519,902
Mar 19, 202530.5931.2230.3930.5030.504,063,133
Mar 18, 202530.6031.0830.3130.8230.824,805,783
Mar 17, 202530.4030.9329.7230.7030.708,670,952
Mar 14, 202531.8732.7531.2331.8831.887,045,141
Mar 13, 202532.7533.6431.7032.0132.019,496,362
Mar 12, 202531.8533.5031.3532.8132.8110,727,341
Mar 11, 202531.0032.2530.8531.8831.886,740,428
Mar 10, 202532.0632.1131.0031.4731.475,585,212
Mar 7, 202531.9532.5531.5531.9931.9910,055,475
Mar 6, 202529.8433.1929.5631.9631.9612,143,950
Mar 5, 202529.4829.6929.0329.5729.572,486,516
Mar 4, 202528.6829.5528.4829.4829.483,111,165
Mar 3, 202528.6029.5028.3528.8628.862,828,891
Feb 28, 202530.2630.3528.4628.5828.584,155,369
Feb 27, 202530.3530.8629.6930.2730.274,396,590
Feb 26, 202530.4930.7730.1630.3430.344,313,886
Feb 25, 202530.3030.9030.1530.4030.404,939,072
Feb 24, 202531.3031.3330.5930.9230.926,118,395
Feb 21, 202531.3731.7030.9531.4931.498,302,490
Feb 20, 202530.3131.7430.2931.5031.509,545,026
Feb 19, 202529.5030.9529.5030.4130.418,546,350
Feb 18, 202530.1330.7229.1329.1329.136,891,351
Feb 17, 202530.2030.6629.3330.5830.586,627,339
Feb 14, 202529.0430.3429.0030.1330.136,279,944
Feb 13, 202529.6429.7528.8529.0129.014,550,565
Feb 12, 202529.4030.0629.4029.7529.753,458,079
Feb 11, 202529.5530.0229.0629.6929.694,629,020
Feb 10, 202528.9029.5728.6429.5529.554,641,770
Feb 7, 202528.5029.0828.2628.6828.684,470,684
Feb 6, 202528.2828.5227.9028.5028.503,947,950
Feb 5, 202528.0028.2827.5728.0728.074,066,550
Jan 27, 202527.1927.7526.9527.1027.103,152,869
Jan 24, 202526.0026.9925.9126.9526.953,262,105
Jan 23, 202526.2326.7426.0626.0626.062,244,313
Jan 22, 202526.2026.4225.9026.0726.071,644,533
Jan 21, 202526.2426.3625.7426.3326.331,870,658
Jan 20, 202526.2426.2825.8326.1026.101,573,928
Jan 17, 202526.0026.3225.7625.9025.901,852,355
Jan 16, 202526.2826.3925.7826.1126.112,092,204
Jan 15, 202526.0026.3925.7526.1126.112,306,050
Jan 14, 202524.7126.0324.7126.0026.002,728,320
Jan 13, 202524.3324.7823.8024.6424.641,751,850
Jan 10, 202525.3425.7024.6224.6324.632,133,380
Jan 9, 202524.9925.8624.8625.4325.432,101,210
Jan 8, 202525.3025.5224.3425.1625.162,590,305
Jan 7, 202524.6025.3924.6025.3925.392,186,610
Jan 6, 202524.8724.9023.9024.5624.562,191,921
Jan 3, 202526.0326.2524.7624.8724.872,788,403
Jan 2, 202526.9027.2525.6225.9025.902,923,269
Dec 31, 202428.4128.7626.8426.8826.883,542,813
Dec 30, 202428.3929.0327.4528.6528.652,848,629
Dec 27, 202428.8329.2628.4128.4528.453,030,690
Dec 26, 202428.3829.0928.2928.9628.962,521,376
Dec 25, 202428.8629.0827.6728.5928.592,841,457
Dec 24, 202428.3529.2028.0928.9028.903,368,719
Dec 23, 202429.9830.1028.0328.1028.104,226,240
Dec 20, 202429.0530.1528.9029.9729.974,664,106
Dec 19, 202428.1229.8528.1229.3829.385,001,333
Dec 18, 202428.0029.0827.5028.5828.583,629,866
Dec 17, 202428.9429.0027.9327.9827.983,640,848
Dec 16, 202429.9029.9928.7128.9428.944,140,905
Dec 13, 202430.5930.6629.5829.6029.607,564,892
Dec 12, 202431.5031.8930.7530.9830.987,148,837
Dec 11, 202430.6632.3230.4331.4231.4210,088,021
Dec 10, 202431.1631.3030.2530.9030.907,794,783
Dec 9, 202430.9131.2030.2530.4630.464,958,714
Dec 6, 202430.6131.0730.1130.7030.707,445,572
Dec 5, 202429.9031.0829.8030.9030.908,931,578
Dec 4, 202430.5030.5029.3629.9029.907,879,544
Dec 3, 202429.2231.2828.4831.0031.0013,632,563
Dec 2, 202428.9029.3028.5829.2329.236,125,986
Nov 29, 202428.8029.7728.1829.1029.107,289,175
Nov 28, 202430.0230.3028.9629.0929.099,251,597
Nov 27, 202429.0530.5227.5030.3030.3011,240,368
Nov 26, 202428.5030.2528.4729.6129.6111,388,991
Nov 25, 202427.8028.8927.2728.7228.726,848,742
Nov 22, 202428.2429.1927.2027.3327.336,537,719
Nov 21, 202427.6329.2627.4328.6628.666,864,765
Nov 20, 202427.3028.1127.0827.7727.772,762,010
Nov 19, 202426.6627.5026.4027.4527.452,654,540
Nov 18, 202428.1628.1925.9826.3426.343,906,733
Nov 15, 202427.7929.1827.7827.8227.824,956,985
Nov 14, 202429.0429.0827.7527.7827.783,183,833
Nov 13, 202428.3329.1028.3229.0229.024,091,092
Nov 12, 202429.3429.3928.2128.6828.685,066,125
Nov 11, 202427.5029.1527.4928.9828.985,577,039
Nov 8, 202428.0028.2027.5827.6627.663,905,646
Nov 7, 202427.2027.6026.9027.5727.573,061,593
Nov 6, 202427.6627.7927.0527.2027.203,705,050
Nov 5, 202426.3127.9526.3027.5227.524,345,482
Nov 4, 202425.2826.5725.1826.3826.382,663,267
Nov 1, 202426.6126.7325.2225.2825.283,560,257
Oct 31, 202426.8827.1226.3326.9626.962,924,221
Oct 30, 202426.7127.2226.5126.8726.872,699,027
Oct 29, 202427.6927.8426.7826.8026.802,955,456
Oct 28, 202427.3327.7227.0827.7227.722,768,859
Oct 25, 202426.9327.4826.9327.3327.332,388,745
Oct 24, 202427.0027.1826.7226.9526.952,332,202
Oct 23, 202427.3327.7827.1027.2727.273,137,248
Oct 22, 202427.8027.9027.1027.4527.454,404,850
Oct 21, 202427.4628.4727.1827.9027.906,323,050
Oct 18, 202426.0027.7125.7527.2927.295,224,744
Oct 17, 202426.1526.6625.9626.0126.013,165,990
Oct 16, 202425.2826.2625.1025.7625.762,496,650
Oct 15, 202426.0026.8325.7325.8625.863,968,822
Oct 14, 202425.5026.2324.6926.2026.203,807,666
Oct 11, 202426.4126.8724.7225.1125.113,882,065
Oct 10, 202426.8027.7926.4226.7026.703,929,390
Oct 9, 202429.2429.4726.6026.6426.648,068,455
Oct 8, 202432.5332.5328.1231.2531.2510,294,167
Sep 30, 202424.1627.5624.1627.2027.209,035,638
Sep 27, 202422.5423.6622.2823.3923.394,477,648
Sep 26, 202421.7022.1721.6622.1522.152,591,050
Sep 25, 202421.6522.2821.6521.7921.793,593,772
Sep 24, 202421.3021.5820.7121.5221.523,196,815
Sep 23, 202421.1421.4820.9021.2821.283,114,568
Sep 20, 202421.0021.3920.7920.9720.973,120,595
Sep 19, 202420.0420.6219.9020.6020.601,639,600
Sep 18, 202419.9020.1619.4619.9819.981,208,791
Sep 13, 202420.3020.4419.8719.9219.921,006,480
Sep 12, 202420.7220.9220.2820.3120.311,133,839
Sep 11, 202420.9021.0720.6120.7020.701,275,520
Sep 10, 202420.6021.1020.3321.0221.021,297,360
Sep 9, 202420.5320.8520.3320.5920.59749,140
Sep 6, 202421.1821.4020.6220.7320.731,179,028
Sep 5, 202420.9021.3020.9021.1721.171,166,030
Sep 4, 202421.0021.1720.8520.9020.901,112,990
Sep 3, 202420.7921.1220.6621.1021.101,279,930
Sep 2, 202421.0121.3220.6520.6920.691,409,900
Aug 30, 202420.3021.3220.3021.1021.102,188,458
Aug 29, 202420.0020.3019.7220.2220.22856,980
Aug 28, 202419.7320.1919.5219.9319.93831,723
Aug 27, 202420.2520.4519.7719.8019.801,062,661
Aug 26, 202420.1820.5219.8920.2920.291,117,527
Aug 23, 202419.7820.3119.7820.2020.201,164,140
Aug 22, 202420.2620.6719.8019.8719.871,092,340
Aug 21, 202420.2520.5920.2320.3620.36786,679
Aug 20, 202420.7020.9220.1820.3020.30927,600
Aug 19, 202420.8221.1020.5620.7720.77851,193
Aug 16, 202420.5021.0520.3920.8520.851,427,457
Aug 15, 202420.0620.5719.9020.4920.491,319,810
Aug 14, 202420.2720.3520.0420.0520.05686,790
Aug 13, 202420.0020.2719.8220.2720.27812,510
Aug 12, 202420.4020.4519.9820.0920.09832,052
Aug 9, 202420.7220.9820.3320.3320.33651,476
Aug 8, 202420.7020.8920.2320.6120.61977,050
Aug 7, 202420.9421.1820.7620.8120.81999,745
Aug 6, 202420.6021.0920.6020.8720.871,008,380
Aug 5, 202421.1021.5320.4620.4620.461,555,885
Aug 2, 202421.9122.0521.3321.3821.381,534,800
Aug 1, 202421.9822.1421.7621.9121.911,876,936
Jul 31, 202421.2122.1321.2022.0522.053,037,474
Jul 30, 202421.1721.6821.0121.5321.533,215,427
Jul 29, 202420.0823.5020.0121.6021.603,882,517
Jul 26, 202420.1320.4519.9120.3220.32934,130
Jul 25, 202419.9120.2919.6719.9719.971,184,460
Jul 24, 202420.1220.5919.9019.9219.921,185,279
Jul 23, 202421.0721.0720.2520.2520.251,135,440
Jul 22, 202420.9121.2420.7821.0721.071,390,260
Jul 19, 202420.5420.9520.2820.7220.721,190,498
Jul 18, 202420.5520.5819.9620.3620.361,418,478
Jul 17, 202421.3721.4720.6820.7020.701,078,710
Jul 16, 202421.2921.4121.0021.3521.35800,270
Jul 15, 202421.7521.7521.1521.3121.31895,090
Jul 12, 202422.1622.1621.6821.7021.70913,400
Jul 11, 202421.8622.3021.8122.1722.171,330,292
Jul 10, 202421.5521.9021.4021.4821.48950,850
Jul 9, 202421.0221.6820.5321.6621.661,579,370
Jul 8, 202421.8021.8520.9321.0221.021,234,130
Jul 5, 202421.3021.8721.0021.6821.681,017,330
Jul 4, 202422.2322.4621.4221.4421.441,147,718
Jul 3, 202423.2023.2022.1122.2622.261,484,828
Jul 2, 202422.4523.2322.4522.9122.911,902,310
Jul 1, 202422.5522.7521.7422.4422.441,508,400
Jun 28, 202422.4423.0022.3722.4822.481,751,910
Jun 27, 202423.2123.2422.5922.6322.632,539,928
Jun 26, 202421.0323.5421.0323.2423.243,094,777
Jun 25, 202420.8121.5520.8121.0521.051,514,898
Jun 24, 202422.2622.3621.0121.0621.061,668,228
Jun 21, 202422.7822.7822.2222.5522.551,038,145
Jun 20, 202423.2023.4422.7122.7922.791,295,583
Jun 19, 202423.5023.6223.1523.2523.251,373,592
Jun 18, 202423.0823.4822.8623.4723.471,471,943
Jun 17, 202422.8923.2622.7623.0423.041,143,664
Jun 14, 202422.8923.1022.6222.9922.991,005,605
Jun 13, 202422.7523.2822.6323.0023.001,647,510
Jun 12, 202422.2722.9022.1322.7522.751,296,044
Jun 11, 202421.6122.2921.2522.1522.151,200,680
Jun 7, 202421.7922.0521.5021.8921.891,202,930
Jun 6, 202422.5122.5621.1921.4321.431,757,759
Jun 5, 202422.5922.8522.3722.4022.401,051,492
Jun 4, 202423.0823.0822.1822.6722.671,677,962
Jun 3, 202423.9623.9622.9223.1423.141,468,830
May 31, 202423.0923.8523.0323.7023.701,621,890
May 30, 202422.9523.2922.6023.1023.101,125,030
May 29, 2024 0.45 Dividend
May 29, 202422.9023.0822.7422.9322.931,162,927
May 28, 202423.5523.6923.2023.2422.791,155,740
May 27, 202423.5423.6822.9623.6423.181,403,570
May 24, 202423.6323.8423.2623.2922.841,227,700
May 23, 202424.1324.1923.5723.6623.201,494,930
May 22, 202423.8824.1723.8124.1323.661,152,513
May 21, 202424.2024.2023.8523.9523.491,438,190
May 20, 202424.3724.5724.0424.1523.681,864,370
May 17, 202424.3024.4723.9024.4724.002,129,842
May 16, 202424.4825.2024.2824.4323.963,171,198
May 15, 202424.1125.5023.8124.7524.275,088,914
May 14, 202424.0325.0023.7024.3823.912,695,601
May 13, 202424.1324.1323.3723.4823.031,657,120
May 10, 202424.9024.9224.0424.2023.731,787,992
May 9, 202424.6024.9124.5624.8024.321,445,795
May 8, 202425.1325.1924.4624.4924.022,131,690
May 7, 202425.2225.8125.1525.3524.862,245,410
May 6, 202425.5025.5425.1125.2524.761,959,930
Apr 30, 202425.4825.6624.8925.0024.523,012,856
Apr 29, 202425.3325.9725.2425.9025.402,949,678
Apr 26, 202424.6025.3524.2225.2324.743,922,508
Apr 25, 202425.0125.6324.8625.2724.782,605,968
Apr 24, 202424.7725.3924.4325.1724.682,980,529
Apr 23, 202425.1625.3424.7125.1724.682,270,027
Apr 22, 202423.8625.6023.3625.1524.663,602,174
Apr 19, 202424.8124.9924.0224.1723.702,870,926
Apr 18, 202424.0525.2223.7425.0624.574,117,778
Apr 17, 202422.8124.1722.7324.1723.702,871,905
Apr 16, 202424.0224.0222.2022.3721.942,257,080
Apr 15, 202425.0625.2723.5024.0323.562,145,641
Apr 12, 202425.2825.6524.9824.9824.501,422,000
Apr 11, 202424.8525.7424.8525.2624.771,693,869
Apr 10, 202425.7825.7824.8225.0024.521,917,548
Apr 9, 202425.4725.9525.1225.8525.351,706,880
Apr 8, 202426.1026.1025.2225.2524.761,812,063
Apr 3, 202427.0627.0626.0626.1325.622,474,285