ZJK Industrial Co., Ltd. - Ordinary Shares (NQ: ZJK )

6.580 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 6.860 7.430 6.552 6.580 9,301 -0.20(-3.00%)
Nov 27, 2024 6.500 6.800 6.250 6.783 8,603 +0.72(+11.94%)
Nov 26, 2024 6.670 6.670 6.000 6.060 19,000 -0.40(-6.19%)
Nov 25, 2024 5.270 6.600 5.270 6.460 41,699 +1.24(+23.75%)
Nov 22, 2024 5.390 5.440 5.100 5.220 11,556 -0.17(-3.15%)
Nov 21, 2024 5.370 5.390 5.170 5.390 12,853 +0.09(+1.70%)
Nov 20, 2024 4.700 5.340 4.670 5.300 17,342 +0.49(+10.19%)
Nov 19, 2024 4.750 4.990 4.680 4.810 39,717 -0.07(-1.43%)
Nov 18, 2024 4.920 5.020 4.800 4.880 20,900 +0.34(+7.49%)
Nov 15, 2024 4.900 4.960 4.500 4.540 69,559 -0.44(-8.84%)
Nov 14, 2024 5.000 5.090 4.970 4.980 36,069 -0.22(-4.23%)
Nov 13, 2024 5.090 5.390 4.985 5.200 13,830 -0.03(-0.57%)
Nov 12, 2024 4.880 5.250 4.800 5.230 27,575 +0.43(+8.96%)
Nov 11, 2024 4.838 4.990 4.800 4.800 17,136 +0.37(+8.35%)
Nov 08, 2024 4.800 5.010 4.430 4.430 68,768 -0.57(-11.40%)
Nov 07, 2024 4.965 5.100 4.283 5.000 136,670 +0.17(+3.52%)
Nov 06, 2024 4.854 5.000 4.810 4.830 21,177 -0.03(-0.62%)
Nov 05, 2024 4.800 5.150 4.533 4.860 52,330 +0.23(+4.97%)
Nov 04, 2024 4.570 4.850 4.500 4.630 25,651 +0.03(+0.65%)
Nov 01, 2024 4.850 4.850 4.566 4.600 26,252 -0.05(-1.08%)
Oct 31, 2024 4.900 4.950 4.520 4.650 16,629 +0.01(+0.22%)
Oct 30, 2024 5.160 5.160 4.620 4.640 27,183 -0.39(-7.75%)
Oct 29, 2024 4.680 5.050 4.680 5.030 23,719 +0.54(+12.03%)
Oct 28, 2024 4.810 4.820 4.490 4.490 19,475 -0.44(-8.92%)
Oct 25, 2024 4.900 5.040 4.800 4.930 7,750 -0.06(-1.20%)
Oct 24, 2024 5.200 5.300 4.820 4.990 72,117 -0.21(-4.04%)
Oct 23, 2024 5.090 5.500 4.965 5.200 35,758 -0.05(-0.95%)
Oct 22, 2024 4.740 5.400 4.430 5.250 80,294 +0.66(+14.35%)
Oct 21, 2024 4.510 4.750 4.400 4.591 33,360 -0.07(-1.48%)
Oct 18, 2024 4.200 4.740 4.070 4.660 78,911 +0.63(+15.63%)
Oct 17, 2024 4.400 4.470 4.000 4.030 113,443 -0.41(-9.23%)
Oct 16, 2024 4.830 4.830 4.390 4.440 106,396 -0.14(-3.06%)
Oct 15, 2024 4.660 4.830 4.520 4.580 131,132 -0.07(-1.51%)
Oct 14, 2024 4.350 4.680 4.320 4.650 95,470 +0.19(+4.26%)
Oct 11, 2024 4.500 4.700 4.310 4.460 44,108 +0.02(+0.45%)
Oct 10, 2024 4.590 4.870 4.440 4.440 95,386 -0.31(-6.53%)
Oct 09, 2024 4.850 5.040 4.640 4.750 243,116 -0.17(-3.46%)
Oct 08, 2024 4.700 5.250 4.530 4.920 367,863 -1.88(-27.65%)
Oct 07, 2024 4.800 6.800 4.780 6.800 814,227 +1.80(+36.00%)
Oct 04, 2024 4.807 5.189 4.774 5.000 30,842 +0.04(+0.81%)
Oct 03, 2024 5.180 5.200 4.810 4.960 51,533 -0.21(-4.06%)
Oct 02, 2024 4.880 5.510 4.600 5.170 431,376 +0.17(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.