ZJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	19.44	19.44	19.36	19.41	19.41	0.31%	2,352
Dec 23, 2024	19.40	19.45	19.35	19.35	19.35	-0.05%	9,529
Dec 20, 2024	19.36	19.40	19.31	19.36	19.36	0.21%	5,000
Dec 19, 2024	19.31	19.35	19.28	19.32	19.32	-0.41%	8,000
Dec 18, 2024	19.45	19.45	19.40	19.40	19.40	-0.26%	14,100
Dec 17, 2024	19.41	19.45	19.38	19.45	19.45	0.41%	14,536
Dec 16, 2024	19.30	19.37	19.30	19.37	19.37	0.21%	9,500
Dec 13, 2024	19.41	19.41	19.33	19.33	19.33	-0.10%	26,800
Dec 12, 2024	19.44	19.44	19.29	19.35	19.35	0.10%	7,300
Dec 11, 2024	19.42	19.42	19.26	19.33	19.33	-	6,322
Dec 10, 2024	19.32	19.33	19.28	19.33	19.33	0.05%	10,643
Dec 9, 2024	19.32	19.32	19.22	19.32	19.32	0.05%	31,000
Dec 6, 2024	19.16	19.34	19.16	19.31	19.31	1.05%	6,530
Dec 5, 2024	19.09	19.15	19.09	19.11	19.11	-0.36%	7,313
Dec 4, 2024	19.20	19.20	19.14	19.18	19.18	0.16%	6,900
Dec 3, 2024	19.20	19.20	19.11	19.15	19.15	-	4,906
Dec 2, 2024	19.09	19.18	19.09	19.15	19.15	0.26%	8,029
Nov 29, 2024	19.17	19.17	19.04	19.10	19.10	0.10%	19,145
Nov 28, 2024	19.12	19.12	19.05	19.08	19.08	0.05%	3,809
Nov 27, 2024	19.12	19.12	19.03	19.07	19.07	-0.37%	15,100
Nov 26, 2024	19.24	19.24	19.11	19.14	19.05	0.26%	10,700
Nov 25, 2024	19.12	19.12	19.03	19.09	19.00	0.37%	5,300
Nov 22, 2024	19.00	19.04	19.00	19.02	18.93	0.32%	6,500
Nov 21, 2024	19.00	19.00	18.95	18.96	18.87	0.05%	20,700
Nov 20, 2024	18.99	19.01	18.95	18.95	18.86	-0.11%	6,400
Nov 19, 2024	19.02	19.02	18.95	18.97	18.88	-0.32%	5,837
Nov 18, 2024	19.12	19.12	18.99	19.03	18.94	-0.42%	4,700
Nov 15, 2024	19.10	19.12	19.05	19.11	19.02	0.26%	7,005
Nov 14, 2024	19.04	19.08	19.04	19.06	18.97	0.21%	1,512
Nov 13, 2024	18.89	19.02	18.89	19.02	18.93	0.63%	3,600
Nov 12, 2024	19.02	19.03	18.90	18.90	18.81	-0.47%	7,804
Nov 11, 2024	18.98	19.00	18.95	18.99	18.90	0.05%	8,600
Nov 8, 2024	18.86	18.98	18.86	18.98	18.89	0.80%	6,300
Nov 7, 2024	18.84	18.84	18.76	18.83	18.74	-0.32%	7,400
Nov 6, 2024	18.86	18.89	18.82	18.89	18.80	0.85%	9,300
Nov 5, 2024	18.72	18.73	18.72	18.73	18.64	0.05%	900
Nov 4, 2024	18.83	18.83	18.72	18.72	18.63	-0.37%	23,000
Nov 1, 2024	18.81	18.81	18.75	18.79	18.70	0.37%	2,722
Oct 31, 2024	18.67	18.74	18.67	18.72	18.63	-0.11%	907
Oct 30, 2024	18.88	18.88	18.74	18.74	18.65	-0.79%	6,522
Oct 29, 2024	18.85	18.89	18.84	18.89	18.71	0.21%	12,800
Oct 28, 2024	18.85	18.87	18.84	18.85	18.67	0.21%	3,100
Oct 25, 2024	18.81	18.83	18.80	18.81	18.72	0.16%	2,801
Oct 24, 2024	18.77	18.78	18.75	18.78	18.69	0.32%	2,000
Oct 23, 2024	18.73	18.73	18.71	18.72	18.63	-	3,600
Oct 22, 2024	18.80	18.80	18.71	18.72	18.63	-0.37%	4,129
Oct 21, 2024	18.80	18.80	18.77	18.79	18.70	-0.32%	5,804
Oct 18, 2024	18.80	18.85	18.80	18.85	18.76	0.37%	3,214
Oct 17, 2024	18.75	18.78	18.72	18.78	18.69	0.05%	8,140
Oct 16, 2024	18.81	18.81	18.77	18.77	18.68	0.11%	5,136
Oct 15, 2024	18.81	18.81	18.75	18.75	18.66	0.21%	13,900
Oct 11, 2024	18.72	18.72	18.71	18.71	18.62	0.48%	3,017
Oct 10, 2024	18.67	18.68	18.62	18.62	18.53	0.16%	6,729
Oct 9, 2024	18.57	18.60	18.56	18.59	18.50	0.22%	8,500
Oct 8, 2024	18.50	18.55	18.50	18.55	18.46	0.38%	6,500
Oct 7, 2024	18.52	18.52	18.48	18.48	18.39	-0.22%	5,200
Oct 4, 2024	18.56	18.56	18.44	18.52	18.43	0.33%	11,800
Oct 3, 2024	18.49	18.49	18.42	18.46	18.37	0.11%	4,700
Oct 2, 2024	18.44	18.44	18.39	18.44	18.35	0.16%	1,622
Oct 1, 2024	18.41	18.44	18.41	18.41	18.32	-0.05%	1,600
Sep 30, 2024	18.46	18.47	18.42	18.42	18.33	-0.22%	14,245
Sep 27, 2024	18.37	18.49	18.37	18.46	18.37	0.11%	6,925
Sep 26, 2024	18.45	18.46	18.41	18.44	18.26	-0.11%	5,435
Sep 25, 2024	18.42	18.46	18.40	18.46	18.28	0.11%	6,213
Sep 24, 2024	18.46	18.48	18.41	18.44	18.26	-0.43%	9,900
Sep 23, 2024	18.62	18.62	18.49	18.52	18.34	-0.59%	5,600
Sep 20, 2024	18.67	18.67	18.57	18.63	18.45	0.11%	1,908
Sep 19, 2024	18.65	18.65	18.60	18.61	18.43	-0.11%	9,500
Sep 18, 2024	18.56	18.63	18.56	18.63	18.45	0.38%	2,700
Sep 17, 2024	18.60	18.60	18.54	18.56	18.38	-0.16%	4,826
Sep 16, 2024	18.57	18.59	18.52	18.59	18.41	0.27%	5,046
Sep 13, 2024	18.53	18.54	18.52	18.54	18.36	0.43%	2,600
Sep 12, 2024	18.46	18.47	18.45	18.46	18.28	0.27%	4,336
Sep 11, 2024	18.50	18.50	18.38	18.41	18.23	-0.16%	4,100
Sep 10, 2024	18.45	18.45	18.42	18.44	18.26	0.22%	5,141
Sep 9, 2024	18.39	18.40	18.38	18.40	18.22	0.27%	2,014
Sep 6, 2024	18.34	18.37	18.32	18.35	18.17	0.27%	9,428
Sep 5, 2024	18.33	18.33	18.28	18.30	18.12	0.16%	2,214
Sep 4, 2024	18.31	18.31	18.25	18.27	18.09	0.22%	4,318
Sep 3, 2024	18.28	18.30	18.21	18.23	18.05	0.11%	5,300
Aug 30, 2024	18.43	18.43	18.20	18.21	18.03	-0.11%	5,400
Aug 29, 2024	18.22	18.23	18.20	18.23	18.05	-0.38%	4,300
Aug 28, 2024	18.34	18.34	18.28	18.30	18.03	0.11%	1,706
Aug 27, 2024	18.27	18.29	18.26	18.28	18.02	-0.16%	5,046
Aug 26, 2024	18.35	18.35	18.29	18.31	18.04	-0.27%	2,600
Aug 23, 2024	18.45	18.45	18.34	18.36	18.09	-0.16%	3,924
Aug 22, 2024	18.36	18.40	18.36	18.39	18.12	-	2,919
Aug 21, 2024	18.36	18.40	18.36	18.39	18.12	-0.05%	1,200
Aug 20, 2024	18.40	18.44	18.37	18.40	18.13	-0.16%	4,800
Aug 19, 2024	18.51	18.51	18.42	18.43	18.16	-0.22%	3,100
Aug 16, 2024	18.50	18.50	18.46	18.47	18.20	-0.11%	1,336
Aug 15, 2024	18.49	18.49	18.42	18.49	18.22	0.33%	3,100
Aug 14, 2024	18.38	18.44	18.34	18.43	18.16	0.33%	8,439
Aug 13, 2024	18.35	18.39	18.35	18.37	18.10	0.11%	4,309
Aug 12, 2024	18.35	18.35	18.31	18.35	18.08	0.16%	8,742
Aug 9, 2024	18.29	18.35	18.29	18.32	18.05	-	5,400
Aug 8, 2024	18.19	18.33	18.19	18.32	18.05	0.16%	4,430
Aug 7, 2024	18.34	18.34	18.29	18.29	18.02	-0.16%	5,822
Aug 6, 2024	18.40	18.40	18.30	18.32	18.05	-0.60%	6,900
Aug 2, 2024	18.60	18.60	18.43	18.43	18.16	-0.54%	3,826