Dark

ZJK
ZJK Industrial Co., Ltd. Class A
stock NASDAQ

At Close

Apr 21, 2026 3:59:33 PM EDT

2.74USD+22.870%(+0.51)767,502

2.37Bid 3.37Ask 1.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Apr 21, 2026 4:48:30 PM EDT

2.70USD-1.460%(-0.04)2,545

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-21	2.5500	3.2800	2.4900	2.7400	+21.778%	767,502	0.000%
2026-04-20	2.0900	2.2500	2.0301	2.2500	+8.959%	24,283	+21.778%
2026-04-17	2.0300	2.0899	2.0200	2.0650	+2.736%	8,386	+32.688%
2026-04-16	1.9700	2.1000	1.9700	2.0100	+2.499%	13,678	+36.318%
2026-04-15	2.0000	2.0056	1.9610	1.9610	-1.950%	5,939	+39.725%
2026-04-14	2.0265	2.0800	2.0000	2.0000	+0.503%	21,277	+37.000%
2026-04-13	1.9500	2.0500	1.9500	1.9900	+2.051%	5,107	+37.688%
2026-04-10	1.9100	1.9500	1.9100	1.9500	+5.400%	2,129	+40.513%
2026-04-09	2.0000	2.0000	1.8501	1.8501	-7.495%	2,848	+48.100%
2026-04-08	2.0400	2.0400	1.9944	2.0000	+4.712%	1,450	+37.000%
2026-04-06	2.0000	2.0000	1.8674	1.9100	-2.551%	2,295	+43.455%
2026-04-02	1.9600	1.9600	1.9301	1.9600	-6.910%	974	+39.796%
2026-04-01	1.9000	2.2100	1.9000	2.1055	+12.594%	7,783	+30.135%
2026-03-31	1.9000	1.9000	1.7800	1.8700	-6.965%	13,803	+46.524%
2026-03-30	1.8520	2.0100	1.8500	2.0100	+5.789%	5,579	+36.318%
2026-03-27	1.9400	1.9800	1.9000	1.9000	-2.564%	3,053	+44.211%
2026-03-26	1.9800	2.1000	1.9500	1.9500	-3.941%	5,037	+40.513%
2026-03-25	2.0900	2.0900	1.9501	2.0300	-2.404%	7,381	+34.975%
2026-03-24	2.0500	2.0950	2.0000	2.0800	+0.971%	13,168	+31.731%
2026-03-23	2.2100	2.2100	2.0500	2.0600	-6.787%	5,890	+33.010%
2026-03-20	1.9410	2.2500	1.8800	2.2100	+13.918%	74,518	+23.982%
2026-03-19	1.9159	1.9900	1.9159	1.9400	-0.513%	11,153	+41.237%
2026-03-18	1.9700	1.9700	1.9000	1.9500	-1.015%	3,016	+40.513%
2026-03-17	2.0526	2.0800	1.9700	1.9700	-3.902%	12,923	+39.086%
2026-03-16	1.9800	2.1000	1.9800	2.0500	+5.670%	16,417	+33.659%
2026-03-13	1.9100	2.0899	1.9100	1.9400	+1.042%	3,890	+41.237%
2026-03-12	1.8949	1.9404	1.8949	1.9200	-3.030%	1,916	+42.708%
2026-03-11	1.9737	2.0400	1.9500	1.9800	+1.408%	4,879	+38.384%
2026-03-10	1.9000	2.1400	1.8101	1.9525	+2.763%	12,960	+40.333%
2026-03-09	2.0100	2.0100	1.9000	1.9000	-7.317%	8,297	+44.211%
2026-03-06	1.8900	2.3000	1.8900	2.0500	+6.771%	63,452	+33.659%
2026-03-05	1.7400	2.2199	1.7400	1.9200	+12.941%	123,268	+42.708%
2026-03-04	1.5800	1.7051	1.5550	1.7000	+11.842%	13,747	+61.176%
2026-03-03	1.4900	1.5603	1.4501	1.5200	0.000%	12,111	+80.263%
2026-03-02	1.6300	1.6800	1.5200	1.5200	-9.524%	36,911	+80.263%
2026-02-27	1.6900	1.7400	1.6774	1.6800	0.000%	6,186	+63.095%
2026-02-26	1.7500	1.7500	1.6600	1.6800	-1.176%	2,562	+63.095%
2026-02-25	1.7451	1.7451	1.7000	1.7000	-0.585%	4,152	+61.176%
2026-02-24	1.6100	1.7400	1.6100	1.7100	+1.786%	5,977	+60.234%
2026-02-23	1.6500	1.7500	1.6300	1.6800	+3.067%	15,132	+63.095%
2026-02-20	1.7000	1.7244	1.6300	1.6300	-4.678%	21,177	+68.098%
2026-02-19	1.8000	1.8000	1.7100	1.7100	-5.000%	7,126	+60.234%
2026-02-18	1.9200	1.9200	1.8000	1.8000	-7.692%	10,786	+52.222%
2026-02-17	1.9198	1.9650	1.9198	1.9500	+3.175%	1,967	+40.513%
2026-02-13	1.9400	1.9400	1.8900	1.8900	+0.532%	6,967	+44.974%
2026-02-12	1.8700	1.9500	1.8700	1.8800	0.000%	6,227	+45.745%
2026-02-11	1.9000	1.9400	1.8200	1.8800	-1.053%	17,166	+45.745%
2026-02-10	1.9900	1.9995	1.9000	1.9000	+1.604%	3,753	+44.211%
2026-02-09	1.8600	1.9720	1.8500	1.8700	+1.081%	3,156	+46.524%
2026-02-06	1.8650	1.9430	1.8300	1.8500	+4.520%	6,875	+48.108%
2026-02-05	1.7700	1.8700	1.7700	1.7700	0.000%	62,759	+54.802%
2026-02-04	1.9300	1.9300	1.7700	1.7700	-7.330%	17,173	+54.802%
2026-02-03	1.9500	2.0820	1.8500	1.9100	-0.521%	29,905	+43.455%
2026-02-02	1.9600	2.0200	1.8600	1.9200	-2.041%	14,276	+42.708%
2026-01-30	1.8100	2.1300	1.8000	1.9600	-3.448%	28,862	+39.796%
2026-01-29	2.1000	2.1400	1.9800	2.0300	-3.333%	20,453	+34.975%
2026-01-28	2.1400	2.1500	1.8500	2.1000	-6.667%	62,498	+30.476%
2026-01-27	2.3000	2.3200	2.2500	2.2500	-0.442%	4,614	+21.778%
2026-01-26	2.2500	2.3000	2.2100	2.2600	+0.893%	5,295	+21.239%
2026-01-23	2.2300	2.3300	2.2000	2.2400	+1.818%	15,877	+22.321%
2026-01-22	2.1900	2.2792	2.1900	2.2000	-0.452%	4,108	+24.545%
2026-01-21	2.2100	2.2700	2.2100	2.2100	0.000%	5,719	+23.982%
2026-01-20	2.2000	2.3800	2.2000	2.2100	0.000%	8,379	+23.982%
2026-01-16	2.2800	2.3750	2.2000	2.2100	-2.212%	11,121	+23.982%
2026-01-15	2.1600	2.3800	2.1600	2.2600	0.000%	10,241	+21.239%
2026-01-14	2.3000	2.3250	2.2600	2.2600	-1.739%	8,439	+21.239%
2026-01-13	2.3712	2.3712	2.2800	2.3000	-2.128%	22,159	+19.130%
2026-01-12	2.4500	2.4500	2.3500	2.3500	-0.424%	11,914	+16.596%
2026-01-09	2.4713	2.5155	2.3500	2.3600	-0.840%	7,255	+16.102%
2026-01-08	2.3300	2.5400	2.3300	2.3800	-2.058%	13,202	+15.126%
2026-01-07	2.3900	2.4639	2.2000	2.4300	+1.674%	11,342	+12.757%
2026-01-06	2.5100	2.6500	2.3900	2.3900	-2.449%	38,476	+14.644%
2026-01-05	2.2500	2.5800	2.2200	2.4500	+10.360%	62,163	+11.837%
2026-01-02	2.0000	2.2500	2.0000	2.2200	+11.000%	25,748	+23.423%
2025-12-31	2.0500	2.1000	2.0000	2.0000	-1.961%	32,682	+37.000%
2025-12-30	2.0900	2.1200	2.0100	2.0400	+1.493%	29,419	+34.314%
2025-12-29	2.0200	2.1500	2.0100	2.0100	-2.899%	24,134	+36.318%
2025-12-26	2.1600	2.2000	2.0700	2.0700	-0.957%	22,884	+32.367%
2025-12-24	2.0600	2.1800	2.0600	2.0900	+1.456%	5,972	+31.100%
2025-12-23	2.1100	2.2900	2.0600	2.0600	-5.069%	16,524	+33.010%
2025-12-22	2.0800	2.2150	2.0800	2.1700	+8.500%	16,546	+26.267%
2025-12-19	1.9900	2.3600	1.9900	2.0000	-0.498%	152,065	+37.000%
2025-12-18	2.0800	2.1000	2.0000	2.0100	-2.427%	10,873	+36.318%
2025-12-17	2.1000	2.1900	2.0000	2.0600	-1.435%	11,978	+33.010%
2025-12-16	1.9900	2.0900	1.9800	2.0900	+6.091%	12,226	+31.100%
2025-12-15	2.3900	2.3900	1.9666	1.9700	-17.917%	35,393	+39.086%
2025-12-12	2.3800	2.4400	2.3600	2.4000	-1.639%	9,507	+14.167%
2025-12-11	2.5000	2.6250	2.2500	2.4400	-2.400%	23,826	+12.295%
2025-12-10	2.6658	2.7999	2.4100	2.5000	+1.626%	55,533	+9.600%
2025-12-09	2.8600	2.8800	2.4000	2.4600	-13.986%	30,475	+11.382%
2025-12-08	3.0300	3.1000	2.8200	2.8600	-2.886%	15,183	-4.196%
2025-12-05	3.0400	3.0400	2.8200	2.9450	-2.805%	31,403	-6.961%
2025-12-04	3.1700	3.2350	3.0200	3.0300	-8.459%	80,791	-9.571%
2025-12-03	3.1700	3.4000	3.1700	3.3100	+4.416%	49,418	-17.221%
2025-12-02	3.1100	3.3800	3.1036	3.1700	+3.595%	22,225	-13.565%
2025-12-01	3.4600	3.4600	3.0312	3.0600	-5.846%	59,348	-10.458%
2025-11-28	3.2400	3.3800	3.1850	3.2500	+4.502%	32,242	-15.692%
2025-11-26	3.6300	3.6300	3.0400	3.1100	-12.640%	133,588	-11.897%
2025-11-25	3.4600	3.9500	3.3000	3.5600	+7.229%	484,496	-23.034%
2025-11-24	2.4400	4.0500	2.4400	3.3200	+40.678%	3,937,395	-17.470%
2025-11-21	1.9300	2.4400	1.9300	2.3600	+21.649%	30,978	+16.102%
2025-11-20	1.8600	1.9500	1.7500	1.9400	+8.683%	33,229	+41.237%
2025-11-19	1.8000	1.8550	1.7500	1.7850	+5.000%	7,578	+53.501%
2025-11-18	1.6900	1.8050	1.6900	1.7000	+0.592%	6,454	+61.176%
2025-11-17	1.7711	1.8700	1.6900	1.6900	-10.345%	19,600	+62.130%
2025-11-14	1.8400	1.9000	1.7400	1.8850	-1.309%	27,656	+45.358%
2025-11-13	1.9900	2.0100	1.9100	1.9100	-4.500%	23,435	+43.455%
2025-11-12	1.9600	2.0500	1.9200	2.0000	+1.523%	14,180	+37.000%
2025-11-11	2.0600	2.1095	1.8800	1.9700	-6.635%	33,448	+39.086%
2025-11-10	2.2600	2.3000	2.0700	2.1100	-3.653%	23,530	+29.858%
2025-11-07	2.3400	2.3940	2.1200	2.1900	-7.595%	17,713	+25.114%
2025-11-06	2.4100	2.4550	2.3100	2.3700	-3.659%	13,217	+15.612%
2025-11-05	2.5606	2.5821	2.4600	2.4600	-6.107%	23,297	+11.382%
2025-11-04	2.6000	2.6388	2.5500	2.6200	-2.235%	6,301	+4.580%
2025-11-03	2.6718	2.6799	2.6100	2.6799	-0.004%	6,808	+2.243%
2025-10-31	2.6500	2.7000	2.6002	2.6800	+1.132%	18,436	+2.239%
2025-10-30	2.7900	2.8799	2.6475	2.6500	-7.986%	35,565	+3.396%
2025-10-29	2.8000	2.8800	2.7700	2.8800	+2.491%	27,986	-4.861%
2025-10-28	2.8000	2.8900	2.6500	2.8100	+4.074%	10,085	-2.491%
2025-10-27	2.7990	2.9000	2.7000	2.7000	-3.571%	33,228	+1.481%
2025-10-24	2.6500	2.9400	2.6500	2.8000	+2.100%	67,936	-2.143%
2025-10-23	2.8100	2.8500	2.6300	2.7424	-4.446%	37,424	-0.088%
2025-10-22	2.7900	2.9000	2.7400	2.8700	+2.449%	42,662	-4.530%
2025-10-21	2.7300	2.9400	2.7300	2.8014	+1.316%	12,601	-2.192%
2025-10-20	2.8900	3.0000	2.7000	2.7650	-1.250%	15,260	-0.904%
2025-10-17	2.9000	2.9000	2.8000	2.8000	-4.437%	12,874	-2.143%
2025-10-16	3.0000	3.0000	2.8400	2.9300	-4.870%	10,404	-6.485%
2025-10-15	3.2300	3.2400	3.0145	3.0800	-3.448%	6,914	-11.039%
2025-10-14	3.0300	3.3100	2.8600	3.1900	+3.571%	52,914	-14.107%
2025-10-13	3.0400	3.1399	2.8800	3.0800	+6.944%	17,702	-11.039%
2025-10-10	3.2700	3.2700	2.8400	2.8800	-11.385%	43,723	-4.861%
2025-10-09	3.3300	3.3300	3.2400	3.2500	-0.915%	6,217	-15.692%
2025-10-08	3.3000	3.3000	3.1903	3.2800	-2.959%	14,828	-16.463%
2025-10-07	3.1600	3.3800	3.1000	3.3800	+6.289%	46,248	-18.935%
2025-10-06	3.1900	3.3781	3.1700	3.1800	-2.901%	17,723	-13.836%
2025-10-03	3.1800	3.3700	3.1800	3.2750	+0.153%	17,032	-16.336%
2025-10-02	3.2700	3.3800	3.2000	3.2700	-0.608%	17,389	-16.208%
2025-10-01	3.2500	3.4091	3.2500	3.2900	+2.174%	19,371	-16.717%
2025-09-30	3.3503	3.4200	3.2200	3.2200	-6.936%	30,020	-14.907%
2025-09-29	3.4300	3.6223	3.4150	3.4600	-1.143%	24,798	-20.809%
2025-09-26	3.6200	3.6256	3.5000	3.5000	-1.961%	9,779	-21.714%
2025-09-25	3.6900	3.7028	3.5100	3.5700	-2.459%	11,844	-23.249%
2025-09-24	3.7800	3.8100	3.6400	3.6600	-4.063%	10,695	-25.137%
2025-09-23	3.8700	3.9400	3.7100	3.8150	-1.424%	18,932	-28.178%
2025-09-22	3.9000	3.9500	3.8000	3.8701	+2.928%	40,933	-29.201%
2025-09-19	3.9000	3.9000	3.7500	3.7600	-3.342%	14,027	-27.128%
2025-09-18	3.8100	3.9000	3.6400	3.8900	+2.100%	20,437	-29.563%
2025-09-17	3.8500	3.8700	3.6900	3.8100	+2.695%	23,201	-28.084%
2025-09-16	3.8500	3.9200	3.6400	3.7100	-4.134%	17,479	-26.146%
2025-09-15	3.6653	3.9500	3.6001	3.8700	-0.514%	25,923	-29.199%
2025-09-12	3.9000	3.9400	3.8598	3.8900	-1.018%	13,418	-29.563%
2025-09-11	3.9200	4.1000	3.8000	3.9300	+0.255%	52,090	-30.280%
2025-09-10	3.7800	3.9400	3.6001	3.9200	+2.887%	30,194	-30.102%
2025-09-09	3.7000	3.9500	3.5400	3.8100	+1.872%	36,476	-28.084%
2025-09-08	3.5600	3.7500	3.5230	3.7400	+2.186%	12,816	-26.738%
2025-09-05	3.6300	3.6800	3.5100	3.6600	-3.175%	7,901	-25.137%
2025-09-04	3.7400	3.7800	3.6200	3.7800	+0.800%	12,087	-27.513%
2025-09-03	3.8480	3.8480	3.5910	3.7500	+1.844%	11,572	-26.933%
2025-09-02	3.7100	3.7800	3.4600	3.6821	-4.361%	19,554	-25.586%
2025-08-29	3.9800	4.1000	3.8200	3.8500	-1.282%	100,684	-28.831%
2025-08-28	3.8000	4.0500	3.6100	3.9000	+6.849%	57,711	-29.744%
2025-08-27	3.3900	4.0000	3.3900	3.6500	+8.534%	114,949	-24.932%
2025-08-26	3.4600	3.5900	3.3000	3.3630	-2.663%	22,506	-18.525%
2025-08-25	3.4300	3.6899	3.3100	3.4550	+1.917%	47,003	-20.695%
2025-08-22	3.1400	3.5000	3.1400	3.3900	+3.988%	20,031	-19.174%
2025-08-21	3.3942	3.3942	3.2600	3.2600	-0.610%	4,134	-15.951%
2025-08-20	3.2400	3.5000	3.2400	3.2800	-3.245%	44,883	-16.463%
2025-08-19	3.3300	3.4500	3.1194	3.3900	+4.308%	27,514	-19.174%
2025-08-18	3.1000	3.3800	3.0662	3.2500	+3.339%	15,876	-15.692%
2025-08-15	3.1200	3.2300	3.0297	3.1450	+0.640%	15,744	-12.878%
2025-08-14	3.0700	3.2510	3.0101	3.1250	-1.730%	9,733	-12.320%
2025-08-13	3.2600	3.2600	3.0600	3.1800	-3.049%	34,755	-13.836%
2025-08-12	2.7999	3.3700	2.7100	3.2800	+21.481%	115,318	-16.463%
2025-08-11	2.7200	2.7814	2.6400	2.7000	-0.957%	16,877	+1.481%
2025-08-08	2.6000	2.8800	2.5500	2.7261	+7.200%	64,235	+0.510%
2025-08-07	2.5674	2.6420	2.4600	2.5430	+0.913%	19,035	+7.747%
2025-08-06	2.7500	2.8000	2.5001	2.5200	-11.579%	138,151	+8.730%
2025-08-05	2.9400	2.9500	2.7000	2.8500	-4.040%	46,096	-3.860%
2025-08-04	3.2100	3.2100	2.6900	2.9700	-8.896%	83,355	-7.744%
2025-08-01	3.1600	3.2800	3.0000	3.2600	+1.242%	41,766	-15.951%
2025-07-31	3.5100	3.5100	3.2200	3.2200	-7.471%	38,886	-14.907%
2025-07-30	3.2700	3.4800	3.2700	3.4800	+5.904%	12,322	-21.264%
2025-07-29	3.4600	3.4999	3.2500	3.2860	-5.845%	35,287	-16.616%
2025-07-28	3.5800	3.5800	3.3100	3.4900	-2.514%	43,380	-21.490%
2025-07-25	3.6000	3.6000	3.4200	3.5800	-0.556%	53,932	-23.464%
2025-07-24	3.7200	3.9239	3.4200	3.6000	-3.226%	102,958	-23.889%
2025-07-23	3.8200	3.9500	3.7200	3.7200	-0.800%	83,471	-26.344%
2025-07-22	3.8800	3.8800	3.7500	3.7500	-2.344%	31,206	-26.933%
2025-07-21	4.0000	4.0934	3.7500	3.8400	-3.759%	57,051	-28.646%
2025-07-18	4.2400	4.2400	3.9000	3.9900	-4.545%	67,906	-31.328%
2025-07-17	3.7900	4.2200	3.7900	4.1800	+10.000%	191,044	-34.450%
2025-07-16	3.7400	3.8000	3.7200	3.8000	+3.825%	28,319	-27.895%
2025-07-15	3.8000	3.8000	3.5501	3.6600	+1.105%	85,323	-25.137%
2025-07-14	3.5100	3.6200	3.4200	3.6200	+3.134%	100,035	-24.309%
2025-07-11	3.5600	3.6216	3.3300	3.5100	-3.571%	58,135	-21.937%
2025-07-10	3.7800	3.7800	3.5000	3.6400	-2.151%	62,084	-24.725%
2025-07-09	3.8300	3.8300	3.5800	3.7200	+0.541%	59,844	-26.344%
2025-07-08	3.7500	3.9800	3.6250	3.7000	+0.817%	65,808	-25.946%
2025-07-07	3.8000	3.8500	3.6600	3.6700	-4.427%	55,657	-25.341%
2025-07-03	3.9000	3.9150	3.8150	3.8400	+0.787%	40,606	-28.646%
2025-07-02	3.6600	3.8399	3.6600	3.8100	+1.600%	28,860	-28.084%
2025-07-01	3.9800	3.9800	3.6100	3.7500	-3.599%	129,359	-26.933%
2025-06-30	3.9800	4.0200	3.8500	3.8900	-2.750%	63,294	-29.563%
2025-06-27	4.0868	4.1300	3.8600	4.0000	-4.535%	63,929	-31.500%
2025-06-26	3.9900	4.2500	3.7500	4.1900	+5.013%	121,383	-34.606%
2025-06-25	4.1300	4.2000	3.6600	3.9900	-2.206%	120,979	-31.328%
2025-06-24	3.8500	4.1400	3.8500	4.0800	+3.030%	44,008	-32.843%
2025-06-23	3.8300	4.0500	3.8000	3.9600	-3.415%	43,087	-30.808%
2025-06-20	3.9000	4.1000	3.7000	4.1000	+7.895%	179,801	-33.171%
2025-06-18	3.9300	4.0000	3.7033	3.8000	+1.333%	131,624	-27.895%
2025-06-17	3.8100	3.8700	3.6900	3.7500	-2.344%	61,300	-26.933%
2025-06-16	3.8400	3.9589	3.7400	3.8400	+0.261%	65,651	-28.646%
2025-06-13	3.8800	3.9700	3.6200	3.8300	-5.432%	185,123	-28.460%
2025-06-12	4.3500	4.4086	3.8400	4.0500	-8.578%	233,832	-32.346%
2025-06-11	4.4500	4.6001	4.3425	4.4300	-2.637%	160,660	-38.149%
2025-06-10	4.6000	4.7100	4.2500	4.5500	-1.087%	287,571	-39.780%
2025-06-09	4.7200	4.8600	4.5400	4.6000	-8.000%	336,689	-40.435%
2025-06-06	4.8500	5.0000	4.2500	5.0000	-7.407%	751,601	-45.200%
2025-06-05	5.4600	5.8200	4.8300	5.4000	+12.033%	15,072,580	-49.259%
2025-06-04	4.5452	4.8300	4.5157	4.8200	+7.830%	25,336	-43.154%
2025-06-03	4.3500	4.7500	4.3500	4.4700	+2.523%	10,513	-38.702%
2025-06-02	4.5100	4.7400	4.3200	4.3600	-5.730%	14,131	-37.156%
2025-05-30	4.5000	4.7900	4.5000	4.6250	-1.175%	4,984	-40.757%
2025-05-29	4.6000	4.7700	4.4600	4.6800	+4.464%	10,100	-41.453%
2025-05-28	4.5400	4.6600	4.4000	4.4800	+1.818%	11,108	-38.839%
2025-05-27	4.5600	4.8400	4.3600	4.4000	+3.529%	20,388	-37.727%
2025-05-23	4.3700	4.5428	4.2500	4.2500	-2.746%	15,672	-35.529%
2025-05-22	4.6500	4.9599	4.3700	4.3700	-9.148%	44,076	-37.300%
2025-05-21	4.8999	5.4600	4.8100	4.8100	0.000%	102,284	-43.035%
2025-05-20	4.7000	4.8750	4.6100	4.8100	+6.889%	11,138	-43.035%
2025-05-19	4.6300	4.7700	4.5000	4.5000	-4.255%	17,843	-39.111%
2025-05-16	4.5600	4.9200	4.5000	4.7000	+3.070%	26,316	-41.702%
2025-05-15	4.7800	4.9200	4.5600	4.5600	+1.333%	14,775	-39.912%
2025-05-14	5.5000	5.5000	4.5000	4.5000	-8.722%	65,984	-39.111%
2025-05-13	5.0500	5.2000	4.8700	4.9300	+1.860%	29,148	-44.422%
2025-05-12	5.0300	5.2500	4.8400	4.8400	+0.207%	51,312	-43.388%
2025-05-09	4.6700	5.0200	4.5261	4.8300	+5.000%	44,143	-43.271%
2025-05-08	4.5000	4.7500	4.4431	4.6000	+3.604%	20,391	-40.435%
2025-05-07	4.2300	4.6500	4.2300	4.4400	+3.981%	31,368	-38.288%
2025-05-06	4.5000	4.7100	4.2500	4.2700	+1.667%	16,290	-35.831%
2025-05-05	4.5000	5.0700	4.2000	4.2000	-7.489%	70,678	-34.762%
2025-05-02	4.7200	5.0900	4.5400	4.5400	-8.652%	60,835	-39.648%
2025-05-01	4.2500	4.9700	4.2400	4.9700	+18.616%	40,678	-44.869%
2025-04-30	4.2700	4.4713	4.0912	4.1900	+0.964%	16,500	-34.606%
2025-04-29	4.3100	4.5200	4.1500	4.1500	-3.600%	39,068	-33.976%
2025-04-28	4.5900	4.6900	4.2900	4.3050	-7.419%	61,077	-36.353%
2025-04-25	4.7200	4.9800	4.5001	4.6500	+0.649%	32,153	-41.075%
2025-04-24	4.8850	5.0065	4.6200	4.6200	-7.042%	26,946	-40.693%
2025-04-23	5.1300	5.2000	4.9100	4.9700	+1.429%	28,076	-44.869%
2025-04-22	4.7900	5.0600	4.7900	4.9000	+2.725%	17,005	-44.082%
2025-04-21	4.5000	4.9200	4.4300	4.7700	+6.711%	32,851	-42.558%
2025-04-17	4.3000	4.8000	4.2500	4.4700	+5.176%	16,846	-38.702%
2025-04-16	4.9200	5.0100	4.2001	4.2500	-14.487%	21,283	-35.529%
2025-04-15	4.9400	5.0300	4.6600	4.9700	+5.970%	64,318	-44.869%
2025-04-14	4.1000	5.0000	3.9000	4.6900	+11.401%	47,939	-41.578%
2025-04-11	3.9400	4.3800	3.7800	4.2100	+9.067%	30,318	-34.917%
2025-04-10	4.2000	4.2000	3.6001	3.8600	-2.525%	13,304	-29.016%
2025-04-09	3.6550	4.2200	3.5500	3.9600	+10.000%	72,158	-30.808%
2025-04-08	3.9450	4.2625	3.0900	3.6000	-6.494%	104,976	-23.889%
2025-04-07	3.7600	4.1300	3.5257	3.8500	-5.405%	81,611	-28.831%
2025-04-04	4.0500	4.1550	3.6500	4.0700	-4.460%	86,323	-32.678%
2025-04-03	4.6300	4.6300	4.2600	4.2600	-13.061%	93,788	-35.681%
2025-04-02	4.7500	5.1300	4.7300	4.9000	+2.725%	41,205	-44.082%
2025-04-01	4.3800	4.8000	4.3800	4.7700	+8.904%	47,849	-42.558%
2025-03-31	4.7527	4.8000	4.3800	4.3800	-11.694%	52,656	-37.443%
2025-03-28	5.0600	5.0796	4.7450	4.9600	-3.689%	87,450	-44.758%
2025-03-27	5.2400	5.2500	5.0092	5.1500	-1.152%	32,117	-46.796%
2025-03-26	5.7000	6.0000	5.0900	5.2100	-9.549%	232,331	-47.409%
2025-03-25	5.2000	5.8400	5.0000	5.7600	+10.345%	139,755	-52.431%
2025-03-24	4.6500	5.2500	4.4000	5.2200	+11.064%	140,037	-47.510%
2025-03-21	4.4500	4.7000	4.3500	4.7000	+5.145%	141,007	-41.702%
2025-03-20	4.4400	4.5700	4.4000	4.4700	-2.402%	56,998	-38.702%
2025-03-19	4.7800	5.1390	4.5000	4.5800	-3.782%	91,588	-40.175%
2025-03-18	4.8700	5.1900	4.6000	4.7600	-2.259%	60,849	-42.437%
2025-03-17	4.9000	5.2100	4.8000	4.8700	-0.815%	118,387	-43.737%
2025-03-14	4.3600	5.4100	4.3600	4.9100	+12.874%	65,390	-44.196%
2025-03-13	4.4700	4.8700	4.3500	4.3500	-2.466%	45,328	-37.011%
2025-03-12	4.6300	4.8471	4.4400	4.4600	+1.364%	128,191	-38.565%
2025-03-11	4.9900	4.9900	4.3310	4.4000	-8.333%	82,003	-37.727%
2025-03-10	5.2800	5.4161	4.6600	4.8000	-9.091%	52,077	-42.917%
2025-03-07	5.5700	5.5700	5.1000	5.2800	+2.924%	25,102	-48.106%
2025-03-06	5.7000	6.0769	5.1000	5.1300	-10.315%	73,734	-46.589%
2025-03-05	5.8750	5.9450	5.6600	5.7200	+2.878%	31,869	-52.098%
2025-03-04	6.1700	6.1700	5.2000	5.5600	-10.611%	90,058	-50.719%
2025-03-03	6.5000	6.8500	6.2000	6.2200	-4.308%	65,600	-55.949%
2025-02-28	6.9000	7.5900	6.4503	6.5000	-5.797%	69,940	-57.846%
2025-02-27	7.4200	7.4900	6.9000	6.9000	-7.008%	56,437	-60.290%
2025-02-26	7.2500	7.8300	7.2500	7.4200	+2.345%	61,608	-63.073%
2025-02-25	7.4100	7.5850	7.2500	7.2500	-0.956%	25,039	-62.207%
2025-02-24	7.7800	7.8100	7.1200	7.3200	-6.394%	49,098	-62.568%
2025-02-21	7.8700	8.2080	7.8200	7.8200	-2.615%	39,271	-64.962%
2025-02-20	8.3100	8.4700	7.8350	8.0300	-3.136%	84,958	-65.878%
2025-02-19	9.5000	9.5100	8.1000	8.2900	-10.764%	178,360	-66.948%
2025-02-18	8.4000	10.0000	8.2200	9.2900	+13.017%	477,375	-70.506%
2025-02-14	8.1700	8.7600	7.8250	8.2200	-2.259%	58,425	-66.667%
2025-02-13	8.8000	8.9180	8.1100	8.4100	-0.942%	43,035	-67.420%
2025-02-12	8.2628	8.8200	8.2628	8.4900	-1.850%	33,449	-67.727%
2025-02-11	9.4000	9.4000	8.3000	8.6500	-4.420%	48,078	-68.324%
2025-02-10	8.7300	9.0500	8.6801	9.0500	+0.667%	40,927	-69.724%
2025-02-07	8.9800	9.3000	8.6222	8.9900	+4.535%	44,953	-69.522%
2025-02-06	8.0500	8.7900	8.0500	8.6000	+4.369%	33,308	-68.140%
2025-02-05	8.0000	8.5800	8.0000	8.2400	0.000%	33,868	-66.748%
2025-02-04	7.8100	8.3934	7.8100	8.2400	+4.304%	39,401	-66.748%
2025-02-03	7.7000	8.4500	7.7000	7.9000	-1.496%	46,035	-65.316%
2025-01-31	8.1000	8.4400	8.0200	8.0200	-3.140%	43,686	-65.835%
2025-01-30	7.7800	8.6900	7.7800	8.2800	+4.678%	70,680	-66.908%
2025-01-29	8.0200	8.4500	7.6200	7.9100	-1.125%	115,503	-65.360%
2025-01-28	9.0765	9.0765	7.8000	8.0000	-10.615%	140,108	-65.750%
2025-01-27	8.7000	9.3644	8.7000	8.9500	-5.391%	62,169	-69.385%
2025-01-24	9.0500	9.8800	8.8797	9.4600	+4.762%	135,709	-71.036%
2025-01-23	9.1000	9.2300	8.7500	9.0300	-0.551%	67,251	-69.657%
2025-01-22	8.9400	9.5392	8.7400	9.0800	+1.566%	110,085	-69.824%
2025-01-21	9.8200	9.8200	8.7000	8.9400	-5.196%	128,384	-69.351%
2025-01-17	9.0400	9.6500	8.9800	9.4300	+4.314%	113,699	-70.944%
2025-01-16	9.4400	9.7500	8.7000	9.0400	-3.212%	57,768	-69.690%
2025-01-15	8.3400	9.6900	8.3400	9.3400	+8.227%	140,740	-70.664%
2025-01-14	8.6700	9.2000	8.5001	8.6300	+3.851%	101,870	-68.250%
2025-01-13	9.0000	9.4900	8.3000	8.3100	-11.123%	120,355	-67.028%
2025-01-10	9.3300	9.8400	9.2000	9.3500	+0.214%	81,471	-70.695%
2025-01-08	9.6000	10.3000	9.1500	9.3300	-9.505%	217,791	-70.632%
2025-01-07	10.8500	10.9999	9.5600	10.3100	-14.155%	514,176	-73.424%
2025-01-06	9.6500	15.0300	9.2000	12.0100	+31.833%	3,021,955	-77.186%
2025-01-03	9.9700	9.9700	8.5300	9.1100	-8.991%	240,053	-69.923%
2025-01-02	9.5000	10.2500	9.1500	10.0100	+7.059%	118,620	-72.627%
2024-12-31	9.1000	10.2800	9.1000	9.3500	+0.430%	232,021	-70.695%
2024-12-30	8.9100	9.6900	8.7543	9.3100	+4.783%	129,678	-70.569%
2024-12-27	10.3500	10.3500	8.8400	8.8850	-12.204%	160,708	-69.162%
2024-12-26	8.4200	10.1500	8.2310	10.1200	+23.264%	250,245	-72.925%
2024-12-24	8.1100	8.5000	7.9500	8.2100	-3.412%	104,843	-66.626%
2024-12-23	7.2000	8.6699	7.0026	8.5000	+13.941%	308,212	-67.765%
2024-12-20	7.4800	8.0000	7.2000	7.4600	-0.267%	217,662	-63.271%
2024-12-19	8.1500	8.4758	7.1400	7.4800	-12.617%	384,617	-63.369%
2024-12-18	9.5100	9.9600	8.0300	8.5600	-14.400%	381,725	-67.991%
2024-12-17	11.0000	11.5399	10.0000	10.0000	-9.338%	321,343	-72.600%
2024-12-16	11.5000	11.9800	11.0000	11.0300	-3.584%	237,460	-75.159%
2024-12-13	12.6300	12.6300	11.0500	11.4400	-7.742%	272,000	-76.049%
2024-12-12	12.7000	12.9699	11.6300	12.4000	+6.897%	344,011	-77.903%
2024-12-11	12.5100	13.8800	11.1100	11.6000	-6.827%	449,608	-76.379%
2024-12-10	13.4500	14.4000	12.0000	12.4500	-12.447%	425,060	-77.992%
2024-12-09	14.1000	15.5900	12.2000	14.2200	+0.923%	858,241	-80.731%
2024-12-06	10.7000	19.3300	10.5100	14.0900	+39.643%	10,019,241	-80.554%
2024-12-05	11.6100	11.9299	10.0100	10.0900	-26.081%	1,248,401	-72.844%
2024-12-04	15.0000	15.9899	13.2000	13.6500	-20.915%	2,282,027	-79.927%
2024-12-03	18.2000	30.4999	11.5200	17.2600	+172.240%	28,212,346	-84.125%
2024-12-02	6.9201	6.9600	6.3400	6.3400	-3.647%	14,897	-56.782%
2024-11-29	6.8600	7.4300	6.5520	6.5800	-2.997%	9,301	-58.359%
2024-11-27	6.5000	6.8000	6.2500	6.7833	+11.936%	8,603	-59.607%
2024-11-26	6.6700	6.6700	6.0000	6.0600	-6.192%	19,000	-54.785%
2024-11-25	5.2700	6.6000	5.2700	6.4600	+23.755%	41,746	-57.585%
2024-11-22	5.3900	5.4400	5.1001	5.2200	-3.154%	11,556	-47.510%
2024-11-21	5.3700	5.3900	5.1700	5.3900	+1.698%	12,853	-49.165%
2024-11-20	4.7000	5.3400	4.6698	5.3000	+10.187%	17,342	-48.302%
2024-11-19	4.7500	4.9900	4.6800	4.8100	-1.434%	39,717	-43.035%
2024-11-18	4.9200	5.0200	4.8000	4.8800	+7.489%	20,900	-43.852%
2024-11-15	4.9000	4.9600	4.5000	4.5400	-8.835%	69,559	-39.648%
2024-11-14	5.0000	5.0900	4.9700	4.9800	-4.231%	36,069	-44.980%
2024-11-13	5.0900	5.3900	4.9854	5.2000	-0.574%	13,830	-47.308%
2024-11-12	4.8800	5.2500	4.8000	5.2300	+8.956%	27,575	-47.610%
2024-11-11	4.8377	4.9900	4.8001	4.8001	+8.354%	17,136	-42.918%
2024-11-08	4.7957	5.0100	4.4300	4.4300	-11.400%	68,768	-38.149%
2024-11-07	4.9650	5.1000	4.2831	5.0000	+3.520%	136,670	-45.200%
2024-11-06	4.8545	5.0002	4.8100	4.8300	-0.617%	21,177	-43.271%
2024-11-05	4.8000	5.1500	4.5328	4.8600	+4.968%	52,330	-43.621%
2024-11-04	4.5750	4.8500	4.5000	4.6300	+0.652%	25,651	-40.821%
2024-11-01	4.8500	4.8500	4.5662	4.6000	-1.075%	26,252	-40.435%
2024-10-31	4.9000	4.9500	4.5200	4.6500	+0.216%	16,629	-41.075%
2024-10-30	5.1600	5.1600	4.6200	4.6400	-7.753%	27,183	-40.948%
2024-10-29	4.6800	5.0500	4.6800	5.0300	+12.027%	23,719	-45.527%
2024-10-28	4.8100	4.8201	4.4900	4.4900	-8.925%	35,275	-38.976%
2024-10-25	4.9000	5.0400	4.8000	4.9300	-1.202%	7,750	-44.422%

.dark-mode .Qq4k4R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qq4k4R{ color: #333333; background-color: white; border: 2px solid #333333; }ZJKZJK Industrial Co., Ltd. Class Astock NASDAQ

ZJK
ZJK Industrial Co., Ltd. Class A
stock NASDAQ