XNAS
Datos históricos de ZJK Industrial Co., Ltd.
ZJK Industrial Co., Ltd. · ZJK
$1.88
▼ -0.10 (-5.24%)
Última operación · 10/10/2026, 18:06:57 UTC
- Variación en el periodo
- −33.68%
- Máximo
- US$4.05
- 24 de noviembre de 2025
- Mínimo
- US$1.45
- 3 de marzo de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.73 | 1.99 | 1.71 | 1.91 | +6.11% | 7,670.484 |
| 8 oct 2026 | 1.91 | 1.91 | 1.80 | 1.80 | −8.16% | 10,141.558 |
| 7 oct 2026 | 1.97 | 1.99 | 1.87 | 1.96 | +1.55% | 3,028 |
| 6 oct 2026 | 1.99 | 1.99 | 1.89 | 1.93 | −1.23% | 2,812.195 |
| 5 oct 2026 | 1.86 | 1.95 | 1.86 | 1.95 | +5.63% | 5,754.697 |
| 2 oct 2026 | 1.99 | 2.00 | 1.85 | 1.85 | −7.50% | 10,562.399 |
| 1 oct 2026 | 2.01 | 2.03 | 2.00 | 2.00 | −0.99% | 5,079.487 |
| 30 sep 2026 | 2.06 | 2.06 | 2.02 | 2.02 | −2.88% | 6,410 |
| 29 sep 2026 | 2.10 | 2.10 | 2.03 | 2.08 | +2.46% | 2,156.381 |
| 28 sep 2026 | 2.09 | 2.15 | 2.03 | 2.03 | −3.33% | 2,825.337 |
| 25 sep 2026 | 2.13 | 2.18 | 2.00 | 2.10 | −2.78% | 4,219.878 |
| 24 sep 2026 | 2.09 | 2.20 | 2.02 | 2.16 | +3.35% | 11,619.394 |
| 23 sep 2026 | 2.11 | 2.11 | 2.00 | 2.09 | −1.88% | 5,963.194 |
| 22 sep 2026 | 2.04 | 2.13 | 2.00 | 2.13 | +4.41% | 10,126.687 |
| 21 sep 2026 | 2.07 | 2.18 | 2.00 | 2.04 | −3.77% | 13,800.476 |
| 18 sep 2026 | 2.24 | 2.24 | 2.06 | 2.12 | −1.85% | 8,821 |
| 17 sep 2026 | 2.26 | 2.26 | 1.99 | 2.16 | +0.93% | 12,843.624 |
| 16 sep 2026 | 2.23 | 2.23 | 1.95 | 2.14 | −4.04% | 12,995 |
| 15 sep 2026 | 2.27 | 2.27 | 2.05 | 2.23 | 0.00% | 14,596.88 |
| 14 sep 2026 | 2.25 | 2.27 | 2.15 | 2.23 | −2.19% | 10,419.586 |
| 11 sep 2026 | 2.24 | 2.30 | 2.13 | 2.28 | +5.56% | 7,121.826 |
| 10 sep 2026 | 2.26 | 2.26 | 2.12 | 2.16 | −1.82% | 11,409.949 |
| 9 sep 2026 | 2.31 | 2.31 | 2.10 | 2.20 | −3.93% | 40,380.213 |
| 8 sep 2026 | 2.30 | 2.30 | 2.22 | 2.29 | +0.88% | 13,198.381 |
| 4 sep 2026 | 2.28 | 2.28 | 2.16 | 2.27 | +1.34% | 6,152.059 |
| 3 sep 2026 | 2.26 | 2.26 | 2.10 | 2.24 | −1.75% | 19,554.167 |
| 2 sep 2026 | 2.23 | 2.29 | 2.10 | 2.28 | +1.79% | 11,352.25 |
| 1 sep 2026 | 2.25 | 2.25 | 2.13 | 2.24 | +0.90% | 15,533.283 |
| 31 ago 2026 | 2.20 | 2.22 | 2.12 | 2.22 | +2.78% | 14,136.516 |
| 28 ago 2026 | 2.31 | 2.31 | 2.04 | 2.16 | −5.68% | 39,222.537 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.