ZK International Group Co., Ltd - Ordinary Share (ZKIN)

Historical Prices For ZK International Group Co., Ltd - Ordinary Share (ZKIN)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	1.01	1.11	1.01	1.10	14,320	1.10
4/24/2025	1.05	1.06	1.02	1.02	13,811	1.02
4/23/2025	1.05	1.06	1.00	1.00	1,293	1.00
4/22/2025	0.96	1.05	0.93	1.04	19,733	1.04
4/21/2025	1.03	1.03	0.96	0.96	2,434	0.96
4/17/2025	0.92	1.04	0.92	1.02	16,416	1.02
4/16/2025	0.84	0.89	0.84	0.89	1,689	0.89
4/15/2025	0.95	0.95	0.88	0.90	10,067	0.90
4/14/2025	0.97	0.98	0.91	0.94	37,043	0.94
4/11/2025	0.86	0.98	0.86	0.93	16,187	0.93
4/10/2025	0.97	1.18	0.82	0.90	134,009	0.90
4/09/2025	0.99	0.99	0.88	0.95	37,403	0.95
4/08/2025	1.12	1.12	0.96	0.96	5,436	0.96
4/07/2025	1.15	1.15	1.05	1.12	5,882	1.12
4/04/2025	1.14	1.16	0.88	1.05	28,961	1.05
4/03/2025	1.16	1.27	1.16	1.20	7,945	1.20
4/02/2025	1.26	1.35	1.22	1.25	32,305	1.25
4/01/2025	1.29	1.29	1.26	1.29	1,463	1.29
3/31/2025	1.30	1.33	1.26	1.27	11,125	1.27
3/28/2025	1.27	1.34	1.27	1.31	3,566	1.31
3/27/2025	1.34	1.39	1.33	1.37	3,581	1.37
3/26/2025	1.40	1.42	1.30	1.36	4,732	1.36
3/25/2025	1.36	1.46	1.36	1.36	5,900	1.36
3/24/2025	1.31	1.45	1.28	1.35	11,908	1.35
3/21/2025	1.39	1.54	1.36	1.36	17,374	1.36
3/20/2025	1.39	1.44	1.32	1.42	11,497	1.42
3/19/2025	1.21	1.47	1.21	1.41	152,591	1.41
3/18/2025	1.27	1.34	1.27	1.27	26,852	1.27
3/17/2025	1.34	1.37	1.24	1.28	12,038	1.28
3/14/2025	1.33	1.35	1.26	1.30	10,281	1.30
3/13/2025	1.39	1.40	1.31	1.31	7,752	1.31
3/12/2025	1.35	1.41	1.25	1.40	9,981	1.40
3/11/2025	1.33	1.39	1.24	1.35	23,909	1.35
3/10/2025	1.40	1.45	1.31	1.33	8,168	1.33
3/07/2025	1.48	1.48	1.41	1.41	10,268	1.41
3/06/2025	1.49	1.64	1.47	1.48	12,412	1.48
3/05/2025	1.31	1.52	1.31	1.44	25,319	1.44
3/04/2025	1.45	1.50	1.30	1.34	43,221	1.34
3/03/2025	1.61	1.65	1.38	1.52	92,694	1.52
2/28/2025	1.75	1.80	1.63	1.65	21,850	1.65
2/27/2025	1.80	1.83	1.76	1.76	8,501	1.76
2/26/2025	1.81	1.86	1.76	1.78	16,630	1.78
2/25/2025	1.92	1.92	1.75	1.85	28,324	1.85
2/24/2025	1.94	2.04	1.88	1.94	19,411	1.94
2/21/2025	1.87	2.15	1.87	1.92	68,303	1.92
2/20/2025	1.78	1.99	1.77	1.86	75,568	1.86
2/19/2025	1.78	1.88	1.70	1.78	77,880	1.78
2/18/2025	1.92	1.93	1.77	1.78	44,827	1.78
2/14/2025	2.03	2.06	1.93	1.98	28,710	1.98
2/13/2025	2.11	2.24	1.90	2.02	62,715	2.02
2/12/2025	2.11	2.49	2.11	2.16	56,374	2.16
2/11/2025	2.12	2.24	2.12	2.24	42,017	2.24
2/10/2025	2.65	2.65	2.13	2.20	113,722	2.20
2/07/2025	2.60	2.64	2.39	2.64	66,785	2.64
2/06/2025	2.59	2.64	2.44	2.62	25,175	2.62
2/05/2025	2.60	2.65	2.33	2.53	70,714	2.53
2/04/2025	2.85	2.85	2.62	2.67	45,510	2.67
2/03/2025	2.79	3.07	2.63	2.96	130,828	2.96
1/31/2025	2.86	3.18	2.50	3.18	973,325	3.18
1/30/2025	0.40	0.41	0.29	0.39	2,866,068	0.39
1/29/2025	0.47	0.57	0.46	0.49	3,085,928	0.49
1/28/2025	0.84	0.85	0.67	0.82	25,218,292	0.82