ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
7.46
-0.02 (-0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.48 | 8.00 | 7.20 | 7.36 | 7.36 | -1.60% | 214,954 |
| Dec 19, 2024 | 8.15 | 8.48 | 7.14 | 7.48 | 7.48 | -12.62% | 384,617 |
| Dec 18, 2024 | 9.51 | 9.96 | 8.03 | 8.56 | 8.56 | -14.40% | 381,725 |
| Dec 17, 2024 | 11.00 | 11.54 | 10.00 | 10.00 | 10.00 | -9.34% | 321,343 |
| Dec 16, 2024 | 11.50 | 11.98 | 11.00 | 11.03 | 11.03 | -3.58% | 237,460 |
| Dec 13, 2024 | 12.63 | 12.63 | 11.05 | 11.44 | 11.44 | -7.74% | 272,000 |
| Dec 12, 2024 | 12.70 | 12.97 | 11.63 | 12.40 | 12.40 | 6.90% | 344,011 |
| Dec 11, 2024 | 12.51 | 13.88 | 11.11 | 11.60 | 11.60 | -6.83% | 449,608 |
| Dec 10, 2024 | 13.45 | 14.40 | 12.00 | 12.45 | 12.45 | -12.45% | 425,060 |
| Dec 9, 2024 | 14.10 | 15.59 | 12.20 | 14.22 | 14.22 | 0.92% | 858,241 |
| Dec 6, 2024 | 10.70 | 19.33 | 10.51 | 14.09 | 14.09 | 39.64% | 10,019,241 |
| Dec 5, 2024 | 11.61 | 11.93 | 10.01 | 10.09 | 10.09 | -26.08% | 1,248,401 |
| Dec 4, 2024 | 15.00 | 15.99 | 13.20 | 13.65 | 13.65 | -20.92% | 2,282,027 |
| Dec 3, 2024 | 18.20 | 30.50 | 11.52 | 17.26 | 17.26 | 172.24% | 28,212,346 |
| Dec 2, 2024 | 6.92 | 6.96 | 6.34 | 6.34 | 6.34 | -3.65% | 14,900 |
| Nov 29, 2024 | 6.86 | 7.43 | 6.55 | 6.58 | 6.58 | -2.95% | 9,301 |
| Nov 27, 2024 | 6.50 | 6.80 | 6.25 | 6.78 | 6.78 | 11.88% | 8,603 |
| Nov 26, 2024 | 6.67 | 6.67 | 6.00 | 6.06 | 6.06 | -6.19% | 19,000 |
| Nov 25, 2024 | 5.27 | 6.60 | 5.27 | 6.46 | 6.46 | 23.75% | 41,746 |
| Nov 22, 2024 | 5.39 | 5.44 | 5.10 | 5.22 | 5.22 | -3.15% | 11,600 |
| Nov 21, 2024 | 5.37 | 5.39 | 5.17 | 5.39 | 5.39 | 1.70% | 12,900 |
| 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% | 69,600 |
| Nov 14, 2024 | 5.00 | 5.09 | 4.97 | 4.98 | 4.98 | -4.23% | 36,100 |
| Nov 13, 2024 | 5.09 | 5.39 | 4.99 | 5.20 | 5.20 | -0.57% | 13,877 |
| Nov 12, 2024 | 4.88 | 5.25 | 4.80 | 5.23 | 5.23 | 8.96% | 27,600 |
| 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% | 68,800 |
| Nov 7, 2024 | 4.97 | 5.10 | 4.28 | 5.00 | 5.00 | 3.52% | 136,968 |
| Nov 6, 2024 | 4.85 | 5.00 | 4.81 | 4.83 | 4.83 | -0.62% | 21,200 |
| 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% | 25,700 |
| Nov 1, 2024 | 4.85 | 4.85 | 4.57 | 4.60 | 4.60 | -1.08% | 26,300 |
| Oct 31, 2024 | 4.90 | 4.95 | 4.52 | 4.65 | 4.65 | 0.22% | 16,709 |
| Oct 30, 2024 | 5.16 | 5.16 | 4.62 | 4.64 | 4.64 | -7.75% | 27,200 |
| 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% | 35,300 |
| Oct 25, 2024 | 4.90 | 5.04 | 4.80 | 4.93 | 4.93 | -1.20% | 7,800 |
| 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% | 35,800 |
| Oct 22, 2024 | 4.74 | 5.40 | 4.43 | 5.25 | 5.25 | 14.38% | 80,298 |
| Oct 21, 2024 | 4.51 | 4.75 | 4.40 | 4.59 | 4.59 | -1.50% | 33,400 |
| Oct 18, 2024 | 4.20 | 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% | 113,600 |
| Oct 16, 2024 | 4.83 | 4.83 | 4.39 | 4.44 | 4.44 | -3.06% | 106,400 |
| 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% | 95,500 |
| 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% | 97,000 |
| 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% | 368,400 |
| Oct 7, 2024 | 4.80 | 6.80 | 4.78 | 6.80 | 6.80 | 36.00% | 823,900 |
| 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% | 432,000 |
| Oct 1, 2024 | 4.75 | 5.50 | 4.61 | 5.00 | 5.00 | - | 196,720 |