ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
5.30
+0.49 (10.19%)
Nov 20, 2024, 4:00 PM EST - Market open
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.70 | 5.34 | 4.67 | 5.30 | 5.30 | 10.19% | 17,342 |
| Nov 19, 2024 | 4.75 | 4.99 | 4.68 | 4.81 | 4.81 | -1.43% | 39,717 |
| Nov 18, 2024 | 4.92 | 5.02 | 4.80 | 4.88 | 4.88 | 7.49% | 20,900 |
| Nov 15, 2024 | 4.90 | 4.96 | 4.50 | 4.54 | 4.54 | -8.84% | 69,559 |
| Nov 14, 2024 | 5.00 | 5.09 | 4.97 | 4.98 | 4.98 | -4.23% | 36,069 |
| Nov 13, 2024 | 5.09 | 5.39 | 4.99 | 5.20 | 5.20 | -0.57% | 13,830 |
| Nov 12, 2024 | 4.88 | 5.25 | 4.80 | 5.23 | 5.23 | 8.96% | 27,575 |
| Nov 11, 2024 | 4.84 | 4.99 | 4.80 | 4.80 | 4.80 | 8.35% | 17,136 |
| Nov 8, 2024 | 4.80 | 5.01 | 4.43 | 4.43 | 4.43 | -11.40% | 68,768 |
| Nov 7, 2024 | 4.97 | 5.10 | 4.28 | 5.00 | 5.00 | 3.52% | 136,670 |
| Nov 6, 2024 | 4.86 | 5.00 | 4.81 | 4.83 | 4.83 | -0.62% | 21,177 |
| Nov 5, 2024 | 4.80 | 5.15 | 4.53 | 4.86 | 4.86 | 4.97% | 52,330 |
| Nov 4, 2024 | 4.58 | 4.85 | 4.50 | 4.63 | 4.63 | 0.65% | 25,651 |
| Nov 1, 2024 | 4.85 | 4.85 | 4.57 | 4.60 | 4.60 | -1.08% | 26,252 |
| Oct 31, 2024 | 4.90 | 4.95 | 4.52 | 4.65 | 4.65 | 0.22% | 16,629 |
| Oct 30, 2024 | 5.16 | 5.16 | 4.62 | 4.64 | 4.64 | -7.75% | 27,183 |
| Oct 29, 2024 | 4.68 | 5.05 | 4.68 | 5.03 | 5.03 | 12.03% | 23,719 |
| Oct 28, 2024 | 4.81 | 4.82 | 4.49 | 4.49 | 4.49 | -8.92% | 35,275 |
| Oct 25, 2024 | 4.90 | 5.04 | 4.80 | 4.93 | 4.93 | -1.20% | 7,750 |
| Oct 24, 2024 | 5.20 | 5.30 | 4.82 | 4.99 | 4.99 | -4.04% | 72,117 |
| Oct 23, 2024 | 5.09 | 5.50 | 4.97 | 5.20 | 5.20 | -0.95% | 35,783 |
| Oct 22, 2024 | 4.74 | 5.40 | 4.43 | 5.25 | 5.25 | 14.35% | 80,298 |
| Oct 21, 2024 | 4.51 | 4.75 | 4.40 | 4.59 | 4.59 | -1.48% | 33,360 |
| Oct 18, 2024 | 4.21 | 4.74 | 4.07 | 4.66 | 4.66 | 15.63% | 78,911 |
| Oct 17, 2024 | 4.40 | 4.47 | 4.00 | 4.03 | 4.03 | -9.23% | 113,594 |
| Oct 16, 2024 | 4.83 | 4.83 | 4.39 | 4.44 | 4.44 | -3.06% | 106,397 |
| Oct 15, 2024 | 4.66 | 4.83 | 4.52 | 4.58 | 4.58 | -1.51% | 131,132 |
| Oct 14, 2024 | 4.35 | 4.68 | 4.32 | 4.65 | 4.65 | 4.26% | 95,472 |
| Oct 11, 2024 | 4.50 | 4.70 | 4.31 | 4.46 | 4.46 | 0.45% | 44,108 |
| Oct 10, 2024 | 4.59 | 4.87 | 4.44 | 4.44 | 4.44 | -6.53% | 96,995 |
| Oct 9, 2024 | 4.85 | 5.04 | 4.64 | 4.75 | 4.75 | -3.46% | 243,541 |
| Oct 8, 2024 | 4.70 | 5.25 | 4.53 | 4.92 | 4.92 | -27.65% | 368,393 |
| Oct 7, 2024 | 4.80 | 6.80 | 4.78 | 6.80 | 6.80 | 36.00% | 823,883 |
| Oct 4, 2024 | 4.81 | 5.19 | 4.77 | 5.00 | 5.00 | 0.81% | 30,995 |
| Oct 3, 2024 | 5.18 | 5.20 | 4.81 | 4.96 | 4.96 | -4.06% | 51,538 |
| Oct 2, 2024 | 4.88 | 5.51 | 4.60 | 5.17 | 5.17 | 3.40% | 431,977 |
| Oct 1, 2024 | 4.75 | 5.50 | 4.61 | 5.00 | 5.00 | - | 196,720 |