ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
3.801
-0.189 (-4.74%)
Jul 21, 2025, 1:37 PM - Market open
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.00 | 4.09 | 3.88 | 3.89 | - | -2.51% | 13,970 |
| Jul 18, 2025 | 4.24 | 4.24 | 3.90 | 3.99 | 3.99 | -4.55% | 67,906 |
| Jul 17, 2025 | 3.79 | 4.22 | 3.79 | 4.18 | 4.18 | 10.00% | 191,044 |
| Jul 16, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 3.83% | 28,319 |
| Jul 15, 2025 | 3.80 | 3.80 | 3.55 | 3.66 | 3.66 | 1.10% | 85,323 |
| Jul 14, 2025 | 3.51 | 3.62 | 3.42 | 3.62 | 3.62 | 3.13% | 100,035 |
| Jul 11, 2025 | 3.56 | 3.62 | 3.33 | 3.51 | 3.51 | -3.57% | 58,135 |
| Jul 10, 2025 | 3.78 | 3.78 | 3.50 | 3.64 | 3.64 | -2.15% | 62,084 |
| Jul 9, 2025 | 3.83 | 3.83 | 3.58 | 3.72 | 3.72 | 0.54% | 59,844 |
| Jul 8, 2025 | 3.75 | 3.98 | 3.63 | 3.70 | 3.70 | 0.82% | 65,808 |
| Jul 7, 2025 | 3.80 | 3.85 | 3.66 | 3.67 | 3.67 | -4.43% | 55,657 |
| Jul 3, 2025 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | 0.79% | 40,606 |
| Jul 2, 2025 | 3.66 | 3.84 | 3.66 | 3.81 | 3.81 | 1.60% | 28,860 |
| Jul 1, 2025 | 3.98 | 3.98 | 3.61 | 3.75 | 3.75 | -3.60% | 129,359 |
| Jun 30, 2025 | 3.98 | 4.02 | 3.85 | 3.89 | 3.89 | -2.75% | 63,294 |
| Jun 27, 2025 | 4.09 | 4.13 | 3.86 | 4.00 | 4.00 | -4.53% | 63,929 |
| Jun 26, 2025 | 3.99 | 4.25 | 3.75 | 4.19 | 4.19 | 5.01% | 121,383 |
| Jun 25, 2025 | 4.13 | 4.20 | 3.66 | 3.99 | 3.99 | -2.21% | 120,979 |
| Jun 24, 2025 | 3.85 | 4.14 | 3.85 | 4.08 | 4.08 | 3.03% | 44,008 |
| Jun 23, 2025 | 3.83 | 4.05 | 3.80 | 3.96 | 3.96 | -3.41% | 43,087 |
| Jun 20, 2025 | 3.90 | 4.10 | 3.70 | 4.10 | 4.10 | 7.89% | 179,801 |
| Jun 18, 2025 | 3.93 | 4.00 | 3.70 | 3.80 | 3.80 | 1.33% | 131,624 |
| Jun 17, 2025 | 3.81 | 3.87 | 3.69 | 3.75 | 3.75 | -2.34% | 61,300 |
| Jun 16, 2025 | 3.84 | 3.96 | 3.74 | 3.84 | 3.84 | 0.26% | 65,651 |
| Jun 13, 2025 | 3.88 | 3.97 | 3.62 | 3.83 | 3.83 | -5.43% | 185,123 |
| Jun 12, 2025 | 4.35 | 4.41 | 3.84 | 4.05 | 4.05 | -8.58% | 233,832 |
| Jun 11, 2025 | 4.45 | 4.60 | 4.34 | 4.43 | 4.43 | -2.64% | 160,660 |
| Jun 10, 2025 | 4.60 | 4.71 | 4.25 | 4.55 | 4.55 | -1.09% | 287,571 |
| Jun 9, 2025 | 4.72 | 4.86 | 4.54 | 4.60 | 4.60 | -8.00% | 336,689 |
| 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 |