ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
4.600
+0.160 (3.60%)
At close: May 8, 2025, 4:00 PM
4.600
0.00 (0.00%)
Pre-market: May 9, 2025, 6:15 AM EDT
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 5.70 | 6.00 | 5.09 | 5.21 | 5.21 | -9.55% | 232,331 |
| Mar 25, 2025 | 5.20 | 5.84 | 5.00 | 5.76 | 5.76 | 10.34% | 139,755 |
| Mar 24, 2025 | 4.65 | 5.25 | 4.40 | 5.22 | 5.22 | 11.06% | 140,037 |
| Mar 21, 2025 | 4.45 | 4.70 | 4.35 | 4.70 | 4.70 | 5.15% | 141,007 |
| Mar 20, 2025 | 4.44 | 4.57 | 4.40 | 4.47 | 4.47 | -2.40% | 56,998 |
| Mar 19, 2025 | 4.78 | 5.14 | 4.50 | 4.58 | 4.58 | -3.78% | 91,588 |
| Mar 18, 2025 | 4.87 | 5.19 | 4.60 | 4.76 | 4.76 | -2.26% | 60,849 |
| Mar 17, 2025 | 4.90 | 5.21 | 4.80 | 4.87 | 4.87 | -0.81% | 118,387 |
| Mar 14, 2025 | 4.36 | 5.41 | 4.36 | 4.91 | 4.91 | 12.87% | 65,390 |
| Mar 13, 2025 | 4.47 | 4.87 | 4.35 | 4.35 | 4.35 | -2.47% | 45,328 |
| Mar 12, 2025 | 4.63 | 4.85 | 4.44 | 4.46 | 4.46 | 1.36% | 156,040 |
| Mar 11, 2025 | 4.99 | 4.99 | 4.33 | 4.40 | 4.40 | -8.33% | 82,003 |
| Mar 10, 2025 | 5.28 | 5.42 | 4.66 | 4.80 | 4.80 | -9.09% | 51,594 |
| Mar 7, 2025 | 5.57 | 5.57 | 5.10 | 5.28 | 5.28 | 2.92% | 25,102 |
| Mar 6, 2025 | 5.70 | 6.08 | 5.10 | 5.13 | 5.13 | -10.31% | 73,734 |
| Mar 5, 2025 | 5.88 | 5.95 | 5.66 | 5.72 | 5.72 | 2.88% | 37,709 |
| Mar 4, 2025 | 6.17 | 6.17 | 5.20 | 5.56 | 5.56 | -10.61% | 90,058 |
| Mar 3, 2025 | 6.50 | 6.85 | 6.20 | 6.22 | 6.22 | -4.31% | 65,600 |
| Feb 28, 2025 | 6.90 | 7.59 | 6.45 | 6.50 | 6.50 | -5.80% | 69,940 |
| Feb 27, 2025 | 7.42 | 7.49 | 6.90 | 6.90 | 6.90 | -7.01% | 56,437 |