ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
4.250
-0.720 (-14.49%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 4.92 | 5.01 | 4.20 | 4.25 | 4.25 | -14.49% | 21,068 |
| 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 |
| Feb 26, 2025 | 7.25 | 7.83 | 7.25 | 7.42 | 7.42 | 2.34% | 61,608 |
| Feb 25, 2025 | 7.41 | 7.59 | 7.25 | 7.25 | 7.25 | -0.96% | 25,039 |
| Feb 24, 2025 | 7.78 | 7.81 | 7.12 | 7.32 | 7.32 | -6.39% | 49,098 |
| Feb 21, 2025 | 7.87 | 8.21 | 7.82 | 7.82 | 7.82 | -2.62% | 39,271 |
| Feb 20, 2025 | 8.31 | 8.47 | 7.84 | 8.03 | 8.03 | -3.14% | 84,958 |
| Feb 19, 2025 | 9.50 | 9.51 | 8.10 | 8.29 | 8.29 | -10.76% | 178,360 |
| Feb 18, 2025 | 8.40 | 10.00 | 8.22 | 9.29 | 9.29 | 13.02% | 477,375 |
| Feb 14, 2025 | 8.17 | 8.76 | 7.83 | 8.22 | 8.22 | -2.26% | 58,425 |
| Feb 13, 2025 | 8.80 | 8.92 | 8.11 | 8.41 | 8.41 | -0.94% | 43,035 |
| Feb 12, 2025 | 8.26 | 8.82 | 8.26 | 8.49 | 8.49 | -1.85% | 33,449 |
| Feb 11, 2025 | 9.40 | 9.40 | 8.30 | 8.65 | 8.65 | -4.42% | 48,078 |
| Feb 10, 2025 | 8.73 | 9.05 | 8.68 | 9.05 | 9.05 | 0.67% | 40,927 |
| Feb 7, 2025 | 8.98 | 9.30 | 8.62 | 8.99 | 8.99 | 4.53% | 44,953 |
| Feb 6, 2025 | 8.05 | 8.79 | 8.05 | 8.60 | 8.60 | 4.37% | 33,308 |
| Feb 5, 2025 | 8.00 | 8.58 | 8.00 | 8.24 | 8.24 | - | 47,165 |