ZJK Industrial Co. Ltd. (ZJK)
4.90
-0.25 (-4.85%)
At close: Mar 28, 2025, 3:59 PM
4.96
1.22%
After-hours: Mar 28, 2025, 04:05 PM EDT
ZJK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.06 | 5.08 | 4.75 | 4.96 | -0.19 | -3.69% | 87,345 |
| Mar 27, 2025 | 5.24 | 5.25 | 5.01 | 5.15 | -0.06 | -1.15% | 32,117 |
| Mar 26, 2025 | 5.70 | 6.00 | 5.09 | 5.21 | -0.55 | -9.55% | 232,331 |
| Mar 25, 2025 | 5.20 | 5.84 | 5.00 | 5.76 | 0.54 | 10.34% | 139,755 |
| Mar 24, 2025 | 4.65 | 5.25 | 4.40 | 5.22 | 0.52 | 11.06% | 140,037 |
| Mar 21, 2025 | 4.45 | 4.70 | 4.35 | 4.70 | 0.23 | 5.15% | 141,007 |
| Mar 20, 2025 | 4.44 | 4.57 | 4.40 | 4.47 | -0.11 | -2.40% | 57,000 |
| Mar 19, 2025 | 4.78 | 5.14 | 4.50 | 4.58 | -0.18 | -3.78% | 91,588 |
| Mar 18, 2025 | 4.87 | 5.19 | 4.60 | 4.76 | -0.11 | -2.26% | 60,849 |
| Mar 17, 2025 | 4.90 | 5.21 | 4.80 | 4.87 | -0.04 | -0.81% | 118,400 |
| Mar 14, 2025 | 4.36 | 5.41 | 4.36 | 4.91 | 0.56 | 12.87% | 65,390 |
| Mar 13, 2025 | 4.47 | 4.87 | 4.35 | 4.35 | -0.11 | -2.47% | 45,328 |
| Mar 12, 2025 | 4.63 | 4.85 | 4.44 | 4.46 | 0.06 | 1.36% | 156,040 |
| Mar 11, 2025 | 4.99 | 4.99 | 4.33 | 4.40 | -0.40 | -8.33% | 82,003 |
| Mar 10, 2025 | 5.28 | 5.42 | 4.66 | 4.80 | -0.48 | -9.09% | 52,077 |
| Mar 7, 2025 | 5.57 | 5.57 | 5.10 | 5.28 | 0.15 | 2.92% | 25,102 |
| Mar 6, 2025 | 5.70 | 6.08 | 5.10 | 5.13 | -0.59 | -10.31% | 73,734 |
| Mar 5, 2025 | 5.88 | 5.95 | 5.66 | 5.72 | 0.16 | 2.88% | 37,709 |
| Mar 4, 2025 | 6.17 | 6.17 | 5.20 | 5.56 | -0.66 | -10.61% | 90,100 |
| Mar 3, 2025 | 6.50 | 6.85 | 6.20 | 6.22 | -0.28 | -4.31% | 65,600 |
| Feb 28, 2025 | 6.90 | 7.59 | 6.45 | 6.50 | -0.40 | -5.80% | 69,940 |
| Feb 27, 2025 | 7.42 | 7.49 | 6.90 | 6.90 | -0.52 | -7.01% | 56,437 |
| Feb 26, 2025 | 7.25 | 7.83 | 7.25 | 7.42 | 0.17 | 2.34% | 61,608 |
| Feb 25, 2025 | 7.41 | 7.59 | 7.25 | 7.25 | -0.07 | -0.96% | 25,039 |
| Feb 24, 2025 | 7.78 | 7.81 | 7.12 | 7.32 | -0.50 | -6.39% | 49,100 |
| Feb 21, 2025 | 7.87 | 8.21 | 7.82 | 7.82 | -0.21 | -2.62% | 39,271 |
| Feb 20, 2025 | 8.31 | 8.47 | 7.84 | 8.03 | -0.26 | -3.14% | 84,958 |
| Feb 19, 2025 | 9.50 | 9.51 | 8.10 | 8.29 | -1.00 | -10.76% | 178,400 |
| Feb 18, 2025 | 8.40 | 10.00 | 8.22 | 9.29 | 1.07 | 13.02% | 477,400 |
| Feb 14, 2025 | 8.17 | 8.76 | 7.83 | 8.22 | -0.19 | -2.26% | 58,425 |
| Feb 13, 2025 | 8.80 | 8.92 | 8.11 | 8.41 | -0.08 | -0.94% | 43,035 |
| Feb 12, 2025 | 8.26 | 8.82 | 8.26 | 8.49 | -0.16 | -1.85% | 33,449 |
| Feb 11, 2025 | 9.40 | 9.40 | 8.30 | 8.65 | -0.40 | -4.42% | 48,100 |
| Feb 10, 2025 | 8.73 | 9.05 | 8.68 | 9.05 | 0.06 | 0.67% | 40,927 |
| Feb 7, 2025 | 8.98 | 9.30 | 8.62 | 8.99 | 0.39 | 4.53% | 45,000 |
| Feb 6, 2025 | 8.05 | 8.79 | 8.05 | 8.60 | 0.36 | 4.37% | 33,308 |
| Feb 5, 2025 | 8.00 | 8.58 | 8.00 | 8.24 | 0.00 | 0.00% | 47,165 |
| Feb 4, 2025 | 7.81 | 8.39 | 7.81 | 8.24 | 0.34 | 4.30% | 39,401 |
| Feb 3, 2025 | 7.70 | 8.45 | 7.70 | 7.90 | -0.12 | -1.50% | 46,035 |
| Jan 31, 2025 | 8.10 | 8.44 | 8.02 | 8.02 | -0.26 | -3.14% | 43,700 |
| Jan 30, 2025 | 7.78 | 8.69 | 7.78 | 8.28 | 0.37 | 4.68% | 70,700 |
| Jan 29, 2025 | 8.02 | 8.45 | 7.62 | 7.91 | -0.09 | -1.12% | 115,503 |
| Jan 28, 2025 | 9.08 | 9.08 | 7.80 | 8.00 | -0.95 | -10.61% | 140,108 |
| Jan 27, 2025 | 8.70 | 9.36 | 8.70 | 8.95 | -0.51 | -5.39% | 62,169 |
| Jan 24, 2025 | 9.05 | 9.88 | 8.88 | 9.46 | 0.43 | 4.76% | 135,709 |
| Jan 23, 2025 | 9.10 | 9.23 | 8.75 | 9.03 | -0.05 | -0.55% | 67,251 |
| Jan 22, 2025 | 8.94 | 9.54 | 8.74 | 9.08 | 0.14 | 1.57% | 110,085 |
| Jan 21, 2025 | 9.82 | 9.82 | 8.70 | 8.94 | -0.49 | -5.20% | 128,400 |
| Jan 17, 2025 | 9.04 | 9.65 | 8.98 | 9.43 | 0.39 | 4.31% | 113,700 |
| Jan 16, 2025 | 9.44 | 9.75 | 8.70 | 9.04 | -0.30 | -3.21% | 57,800 |