Stock listing

Shenzhen:301330 Zkteco Co. Ltd. (熵基科技) 股价

Follow Zkteco Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301330

¥25.66 CNY +1.24 (+5.1%)

Close on Nov 2, 2026

Past year -17.9% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥23.82 – ¥26.09 CNYNov 2, 2026
Volume
5.56M sharesNov 2, 2026
Market cap
¥6.04B CNYAt the close on Nov 2, 2026 · price × 235.4M shares outstanding
52-week range
¥20.83 – ¥50.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥86.98M CNYMedian day 2.65M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Zkteco Co. Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301330 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥25.66+1.24+5.1%¥25.13¥26.09¥23.825,559,824
¥24.42-1.37-5.3%¥25.71¥26.86¥24.417,007,744
¥25.79-0.18-0.7%¥25.71¥27.38¥25.636,297,116
¥25.97+0.20+0.8%¥25.71¥26.39¥25.313,875,402
¥25.77-1.28-4.7%¥25.71¥27.34¥25.714,684,576
¥27.05-0.60-2.2%¥27.59¥28.08¥26.946,066,543
¥27.65+1.37+5.2%¥25.71¥27.72¥24.648,930,492
¥26.28-1.12-4.1%¥27.32¥27.58¥26.176,255,453
¥27.40+0.89+3.4%¥26.52¥27.93¥26.049,363,735
¥26.51+2.04+8.3%¥24.57¥26.70¥24.426,100,171
¥24.47+0.44+1.8%¥24.57¥24.68¥23.332,587,893
¥24.03-0.22-0.9%¥24.70¥24.88¥23.852,124,981
¥24.25-0.92-3.7%¥24.00¥24.89¥23.952,458,371
¥25.17-0.26-1.0%¥25.38¥25.56¥25.011,816,741
¥25.43-0.18-0.7%¥25.30¥25.78¥24.722,389,200
¥25.61-0.07-0.3%¥25.53¥25.74¥24.932,895,880
¥25.68+0.95+3.8%¥24.70¥25.82¥23.633,800,115
¥24.73-0.55-2.2%¥25.30¥25.62¥24.541,975,966
¥25.28-0.39-1.5%¥26.00¥26.00¥25.282,042,437
¥25.67+0.09+0.4%¥25.75¥26.03¥25.402,178,470
¥25.58-0.35-1.3%¥25.91¥26.40¥25.462,824,488
¥25.93-0.07-0.3%¥25.88¥26.48¥25.882,316,035
¥26.00+0.10+0.4%¥25.90¥26.13¥25.622,299,054
¥25.90-0.05-0.2%¥26.00¥26.25¥25.832,789,169
¥25.95+0.22+0.9%¥25.85¥26.25¥25.742,638,312
¥25.73+0.27+1.1%¥25.62¥25.93¥25.602,547,100
¥25.46+0.46+1.8%¥25.00¥25.57¥24.833,200,117
¥25.00+0.31+1.3%¥24.68¥25.19¥24.322,655,154
¥24.69-0.65-2.6%¥25.20¥26.24¥24.623,572,702
¥25.34+1.28+5.3%¥23.95¥25.40¥23.913,899,216
¥24.06-0.35-1.4%¥24.20¥24.30¥23.802,170,400
¥24.41-0.50-2.0%¥24.90¥24.90¥24.361,981,264
¥24.91-0.63-2.5%¥25.55¥25.55¥24.782,586,211
¥25.54-0.12-0.5%¥25.56¥25.88¥25.392,558,480
¥25.66-0.04-0.2%¥25.71¥25.86¥25.512,936,885
¥25.70-0.02-0.1%¥25.88¥26.46¥25.594,340,390
¥25.72-0.02-0.1%¥25.83¥26.19¥25.504,006,320
¥25.74-0.25-1.0%¥25.62¥25.95¥25.423,211,868
¥25.99+0.26+1.0%¥25.75¥26.43¥25.575,945,043
¥25.73+0.17+0.7%¥25.01¥25.97¥25.016,674,548
¥25.56+1.58+6.6%¥24.71¥26.81¥24.709,996,340
¥23.98-0.07-0.3%¥24.10¥24.20¥23.921,586,744
¥24.05+0.02+0.1%¥24.20¥24.34¥23.901,279,339
¥24.03+0.48+2.0%¥23.55¥24.23¥23.251,735,073
¥23.55-0.35-1.5%¥23.80¥24.01¥23.271,356,180
¥23.90-0.26-1.1%¥24.18¥24.25¥23.661,392,406
¥24.16+0.53+2.2%¥23.96¥24.49¥23.711,901,662
¥23.63-1.01-4.1%¥24.34¥24.55¥23.552,060,882
¥24.64-0.29-1.2%¥24.87¥24.97¥24.361,627,988
¥24.93+0.38+1.5%¥24.55¥24.98¥24.152,126,580
¥24.55+0.21+0.9%¥24.56¥24.66¥24.131,899,800
¥24.34-0.38-1.5%¥24.80¥25.08¥24.322,276,900
¥24.72+0.31+1.3%¥24.48¥24.96¥24.282,425,765
¥24.41-0.13-0.5%¥24.40¥24.65¥24.111,571,422
¥24.54+0.02+0.1%¥24.53¥24.67¥24.081,798,616
¥24.52+0.010.0%¥24.60¥24.64¥23.812,739,988
¥24.51-0.40-1.6%¥24.68¥25.19¥24.162,728,200
¥24.91+0.72+3.0%¥24.25¥24.98¥24.244,182,772
¥24.19+0.70+3.0%¥23.65¥24.30¥23.603,755,710
¥23.49-0.07-0.3%¥23.48¥23.60¥23.112,705,403
Ticker
Shenzhen:301330
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Zkteco Plans To Seek Hong Kong Listing

Apr 9, 2026

Closed ¥34.02 (-2.0%) on Apr 9, 2026

All Zkteco Co. Ltd. news

Zkteco Co. Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Apr 9, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Zkteco Co. Ltd.