ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
5.00
-0.40 (-7.41%)
At close: Jun 6, 2025, 4:00 PM
4.800
-0.200 (-4.00%)
After-hours: Jun 6, 2025, 7:48 PM EDT
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.85 | 5.00 | 4.25 | 5.00 | 5.00 | -7.41% | 751,601 |
| Jun 5, 2025 | 5.46 | 5.82 | 4.83 | 5.40 | 5.40 | 12.03% | 15,072,580 |
| Jun 4, 2025 | 4.55 | 4.83 | 4.52 | 4.82 | 4.82 | 7.83% | 25,336 |
| Jun 3, 2025 | 4.35 | 4.75 | 4.35 | 4.47 | 4.47 | 2.52% | 10,513 |
| Jun 2, 2025 | 4.51 | 4.74 | 4.32 | 4.36 | 4.36 | -5.73% | 14,131 |
| May 30, 2025 | 4.50 | 4.79 | 4.50 | 4.63 | 4.63 | -1.18% | 4,984 |
| May 29, 2025 | 4.60 | 4.77 | 4.46 | 4.68 | 4.68 | 4.46% | 10,100 |
| May 28, 2025 | 4.54 | 4.66 | 4.40 | 4.48 | 4.48 | 1.82% | 11,108 |
| May 27, 2025 | 4.56 | 4.84 | 4.36 | 4.40 | 4.40 | 3.53% | 20,388 |
| May 23, 2025 | 4.37 | 4.54 | 4.25 | 4.25 | 4.25 | -2.75% | 15,672 |
| May 22, 2025 | 4.65 | 4.96 | 4.37 | 4.37 | 4.37 | -9.15% | 44,076 |
| May 21, 2025 | 4.90 | 5.46 | 4.81 | 4.81 | 4.81 | - | 102,284 |
| May 20, 2025 | 4.70 | 4.88 | 4.61 | 4.81 | 4.81 | 6.89% | 11,138 |
| May 19, 2025 | 4.63 | 4.77 | 4.50 | 4.50 | 4.50 | -4.26% | 17,843 |
| May 16, 2025 | 4.56 | 4.92 | 4.50 | 4.70 | 4.70 | 3.07% | 26,316 |
| May 15, 2025 | 4.78 | 4.92 | 4.56 | 4.56 | 4.56 | 1.33% | 14,775 |
| May 14, 2025 | 5.50 | 5.50 | 4.50 | 4.50 | 4.50 | -8.72% | 65,984 |
| May 13, 2025 | 5.05 | 5.20 | 4.87 | 4.93 | 4.93 | 1.86% | 29,148 |
| May 12, 2025 | 5.03 | 5.25 | 4.84 | 4.84 | 4.84 | 0.21% | 51,312 |
| May 9, 2025 | 4.67 | 5.02 | 4.53 | 4.83 | 4.83 | 5.00% | 44,143 |
| May 8, 2025 | 4.50 | 4.75 | 4.44 | 4.60 | 4.60 | 3.60% | 20,391 |
| May 7, 2025 | 4.23 | 4.65 | 4.23 | 4.44 | 4.44 | 3.98% | 31,368 |
| May 6, 2025 | 4.50 | 4.71 | 4.25 | 4.27 | 4.27 | 1.67% | 16,290 |
| May 5, 2025 | 4.50 | 5.07 | 4.20 | 4.20 | 4.20 | -7.49% | 70,678 |
| May 2, 2025 | 4.72 | 5.09 | 4.54 | 4.54 | 4.54 | -8.65% | 60,835 |
| May 1, 2025 | 4.25 | 4.97 | 4.24 | 4.97 | 4.97 | 18.62% | 40,678 |
| Apr 30, 2025 | 4.27 | 4.47 | 4.09 | 4.19 | 4.19 | 0.96% | 16,500 |
| Apr 29, 2025 | 4.31 | 4.52 | 4.15 | 4.15 | 4.15 | -3.60% | 39,068 |
| Apr 28, 2025 | 4.59 | 4.69 | 4.29 | 4.31 | 4.31 | -7.42% | 61,077 |
| Apr 25, 2025 | 4.72 | 4.98 | 4.50 | 4.65 | 4.65 | 0.65% | 32,153 |
| Apr 24, 2025 | 4.89 | 5.01 | 4.62 | 4.62 | 4.62 | -7.04% | 26,946 |
| Apr 23, 2025 | 5.13 | 5.20 | 4.91 | 4.97 | 4.97 | 1.43% | 28,076 |
| Apr 22, 2025 | 4.79 | 5.06 | 4.79 | 4.90 | 4.90 | 2.73% | 17,005 |
| Apr 21, 2025 | 4.50 | 4.92 | 4.43 | 4.77 | 4.77 | 6.71% | 32,851 |
| Apr 17, 2025 | 4.30 | 4.80 | 4.25 | 4.47 | 4.47 | 5.18% | 16,846 |
| Apr 16, 2025 | 4.92 | 5.01 | 4.20 | 4.25 | 4.25 | -14.49% | 21,283 |
| Apr 15, 2025 | 4.94 | 5.03 | 4.66 | 4.97 | 4.97 | 5.97% | 64,318 |
| Apr 14, 2025 | 4.10 | 5.00 | 3.90 | 4.69 | 4.69 | 11.40% | 47,939 |
| Apr 11, 2025 | 3.94 | 4.38 | 3.78 | 4.21 | 4.21 | 9.07% | 30,318 |
| Apr 10, 2025 | 4.20 | 4.20 | 3.60 | 3.86 | 3.86 | -2.53% | 13,304 |
| Apr 9, 2025 | 3.66 | 4.22 | 3.55 | 3.96 | 3.96 | 10.00% | 72,158 |
| Apr 8, 2025 | 3.95 | 4.26 | 3.09 | 3.60 | 3.60 | -6.49% | 104,976 |
| Apr 7, 2025 | 3.76 | 4.13 | 3.53 | 3.85 | 3.85 | -5.41% | 81,611 |
| Apr 4, 2025 | 4.05 | 4.16 | 3.65 | 4.07 | 4.07 | -4.46% | 86,323 |
| Apr 3, 2025 | 4.63 | 4.63 | 4.26 | 4.26 | 4.26 | -13.06% | 93,788 |
| Apr 2, 2025 | 4.75 | 5.13 | 4.73 | 4.90 | 4.90 | 2.73% | 41,205 |
| Apr 1, 2025 | 4.38 | 4.80 | 4.38 | 4.77 | 4.77 | 8.90% | 47,849 |
| Mar 31, 2025 | 4.75 | 4.80 | 4.38 | 4.38 | 4.38 | -11.69% | 52,656 |
| Mar 28, 2025 | 5.06 | 5.08 | 4.75 | 4.96 | 4.96 | -3.69% | 87,450 |
| Mar 27, 2025 | 5.24 | 5.25 | 5.01 | 5.15 | 5.15 | -1.15% | 32,117 |