5 DAY PERFORMANCE
+127.46%
1 MONTH PERFORMANCE
+42.81%
3 MONTH PERFORMANCE
+4.98%
YEAR-TO-DATE PERFORMANCE
+28.45%
ZJK Industrial Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.63 | $4.46 (-3.67%) | $4.85 | $4.44 | 156,040 | $273.76 M |
| 03/11/2025 | $4.99 | $4.40 (-11.82%) | $4.99 | $4.33 | 82,003 | $270.08 M |
| 03/10/2025 | $5.28 | $4.80 (-9.09%) | $5.42 | $4.66 | 52,077 | $294.63 M |
| 03/07/2025 | $5.57 | $5.28 (-5.21%) | $5.57 | $5.10 | 25,102 | $324.09 M |
| 03/06/2025 | $5.70 | $5.13 (-10%) | $6.08 | $5.10 | 73,734 | $314.89 M |
| 03/05/2025 | $5.88 | $5.72 (-2.72%) | $5.95 | $5.66 | 37,709 | $351.10 M |
| 03/04/2025 | $6.17 | $5.56 (-9.89%) | $6.17 | $5.20 | 90,100 | $341.28 M |
| 03/03/2025 | $6.50 | $6.22 (-4.31%) | $6.85 | $6.20 | 65,600 | $381.79 M |
| 02/28/2025 | $6.90 | $6.50 (-5.8%) | $7.59 | $6.45 | 69,940 | $398.98 M |
| 02/27/2025 | $7.42 | $6.90 (-7.01%) | $7.49 | $6.90 | 56,437 | $423.53 M |
| 02/26/2025 | $7.25 | $7.42 (2.34%) | $7.83 | $7.25 | 61,608 | $455.45 M |
| 02/25/2025 | $7.41 | $7.25 (-2.16%) | $7.59 | $7.25 | 25,039 | $445.01 M |
| 02/24/2025 | $7.78 | $7.32 (-5.91%) | $7.81 | $7.12 | 49,100 | $449.31 M |
| 02/21/2025 | $7.87 | $7.82 (-0.64%) | $8.21 | $7.82 | 39,271 | $480.00 M |
| 02/20/2025 | $8.31 | $8.03 (-3.37%) | $8.47 | $7.84 | 84,958 | $492.89 M |
| 02/19/2025 | $9.50 | $8.29 (-12.74%) | $9.51 | $8.10 | 178,400 | $508.85 M |
| 02/18/2025 | $8.40 | $9.29 (10.6%) | $10.00 | $8.22 | 477,400 | $570.23 M |
| 02/14/2025 | $8.17 | $8.22 (0.61%) | $8.76 | $7.83 | 58,425 | $504.55 M |
| 02/13/2025 | $8.80 | $8.41 (-4.43%) | $8.92 | $8.11 | 43,035 | $516.22 M |
| 02/12/2025 | $8.26 | $8.49 (2.78%) | $8.82 | $8.26 | 33,449 | $521.13 M |
| 02/11/2025 | $9.40 | $8.65 (-7.98%) | $9.40 | $8.30 | 48,100 | $530.95 M |
| 02/10/2025 | $8.73 | $9.05 (3.67%) | $9.05 | $8.68 | 40,927 | $555.50 M |
| 02/07/2025 | $8.98 | $8.99 (0.11%) | $9.30 | $8.62 | 45,000 | $551.82 M |
| 02/06/2025 | $8.05 | $8.60 (6.83%) | $8.79 | $8.05 | 33,308 | $527.88 M |
| 02/05/2025 | $8.00 | $8.24 (3%) | $8.58 | $8.00 | 47,165 | $505.78 M |
| 02/04/2025 | $7.81 | $8.24 (5.51%) | $8.39 | $7.81 | 39,401 | $505.78 M |
| 02/03/2025 | $7.70 | $7.90 (2.6%) | $8.45 | $7.70 | 46,035 | $484.91 M |
| 01/31/2025 | $8.10 | $8.02 (-0.99%) | $8.44 | $8.02 | 43,700 | $492.28 M |
| 01/30/2025 | $7.78 | $8.28 (6.43%) | $8.69 | $7.78 | 70,700 | $508.24 M |
| 01/29/2025 | $8.02 | $7.91 (-1.37%) | $8.45 | $7.62 | 115,503 | $485.53 M |
| 01/28/2025 | $9.08 | $8.00 (-11.89%) | $9.08 | $7.80 | 140,108 | $491.05 M |
| 01/27/2025 | $8.70 | $8.95 (2.87%) | $9.36 | $8.70 | 62,169 | $549.36 M |
| 01/24/2025 | $9.05 | $9.46 (4.53%) | $9.88 | $8.88 | 135,709 | $580.67 M |
| 01/23/2025 | $9.10 | $9.03 (-0.77%) | $9.23 | $8.75 | 67,251 | $554.27 M |
| 01/22/2025 | $8.94 | $9.08 (1.57%) | $9.54 | $8.74 | 110,085 | $557.34 M |
| 01/21/2025 | $9.82 | $8.94 (-8.96%) | $9.82 | $8.70 | 128,400 | $548.75 M |
| 01/17/2025 | $9.04 | $9.43 (4.31%) | $9.65 | $8.98 | 113,700 | $578.83 M |
| 01/16/2025 | $9.44 | $9.04 (-4.24%) | $9.75 | $8.70 | 57,800 | $554.89 M |
| 01/15/2025 | $8.34 | $9.34 (11.99%) | $9.69 | $8.34 | 140,740 | $573.30 M |
| 01/14/2025 | $8.67 | $8.63 (-0.46%) | $9.20 | $8.50 | 101,870 | $529.72 M |
| 01/13/2025 | $9.00 | $8.31 (-7.67%) | $9.49 | $8.30 | 120,355 | $510.08 M |
| 01/10/2025 | $9.33 | $9.35 (0.21%) | $9.84 | $9.20 | 81,471 | $573.91 M |
| 01/08/2025 | $9.60 | $9.33 (-2.81%) | $10.30 | $9.15 | 217,791 | $572.69 M |
| 01/07/2025 | $10.85 | $10.31 (-4.98%) | $11.00 | $9.56 | 514,200 | $632.84 M |
| 01/06/2025 | $9.65 | $12.01 (24.46%) | $15.03 | $9.20 | 3.02 M | $737.19 M |
| 01/03/2025 | $9.97 | $9.11 (-8.63%) | $9.97 | $8.53 | 240,053 | $559.18 M |
| 01/02/2025 | $9.50 | $10.01 (5.37%) | $10.25 | $9.15 | 118,620 | $614.43 M |
| 12/31/2024 | $9.10 | $9.35 (2.75%) | $10.28 | $9.10 | 232,021 | $573.91 M |
| 12/30/2024 | $8.91 | $9.31 (4.49%) | $9.69 | $8.75 | 129,700 | $571.46 M |
| 12/27/2024 | $10.35 | $8.89 (-14.11%) | $10.35 | $8.84 | 160,708 | $545.68 M |
| 12/26/2024 | $8.42 | $10.12 (20.19%) | $10.15 | $8.23 | 250,245 | $621.18 M |
| 12/24/2024 | $8.11 | $8.21 (1.23%) | $8.50 | $7.95 | 104,843 | $503.94 M |
| 12/23/2024 | $7.20 | $8.50 (18.06%) | $8.67 | $7.00 | 308,212 | $521.74 M |
| 12/20/2024 | $7.48 | $7.46 (-0.27%) | $8.00 | $7.20 | 217,700 | $457.90 M |
| 12/19/2024 | $8.15 | $7.48 (-8.22%) | $8.48 | $7.14 | 384,617 | $459.13 M |
| 12/18/2024 | $9.51 | $8.56 (-9.99%) | $9.96 | $8.03 | 381,725 | $525.42 M |
| 12/17/2024 | $11.00 | $10.00 (-9.09%) | $11.54 | $10.00 | 321,343 | $613.81 M |
| 12/16/2024 | $11.50 | $11.03 (-4.09%) | $11.98 | $11.00 | 237,460 | $677.04 M |
| 12/13/2024 | $12.63 | $11.44 (-9.42%) | $12.63 | $11.05 | 272,000 | $700.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
