ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
4.000
-0.190 (-4.53%)
Jun 27, 2025, 4:00 PM - Market closed
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |