ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
2.945
-0.085 (-2.81%)
At close: Dec 5, 2025, 4:00 PM EST
3.020
+0.075 (2.55%)
After-hours: Dec 5, 2025, 6:56 PM EST
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.04 | 3.04 | 2.82 | 2.95 | 2.95 | -2.81% | 30,988 |
| Dec 4, 2025 | 3.17 | 3.24 | 3.02 | 3.03 | 3.03 | -8.46% | 80,791 |
| Dec 3, 2025 | 3.17 | 3.40 | 3.17 | 3.31 | 3.31 | 4.42% | 45,607 |
| Dec 2, 2025 | 3.11 | 3.38 | 3.10 | 3.17 | 3.17 | 3.59% | 22,225 |
| Dec 1, 2025 | 3.46 | 3.46 | 3.03 | 3.06 | 3.06 | -5.85% | 59,348 |
| Nov 28, 2025 | 3.24 | 3.38 | 3.19 | 3.25 | 3.25 | 4.50% | 32,242 |
| Nov 26, 2025 | 3.63 | 3.63 | 3.04 | 3.11 | 3.11 | -12.64% | 133,588 |
| Nov 25, 2025 | 3.46 | 3.95 | 3.30 | 3.56 | 3.56 | 7.23% | 484,496 |
| Nov 24, 2025 | 2.44 | 4.05 | 2.44 | 3.32 | 3.32 | 40.68% | 3,937,395 |
| Nov 21, 2025 | 1.93 | 2.44 | 1.93 | 2.36 | 2.36 | 21.65% | 30,978 |
| Nov 20, 2025 | 1.86 | 1.95 | 1.75 | 1.94 | 1.94 | 8.68% | 33,229 |
| Nov 19, 2025 | 1.80 | 1.86 | 1.75 | 1.79 | 1.79 | 5.00% | 7,578 |
| Nov 18, 2025 | 1.69 | 1.81 | 1.69 | 1.70 | 1.70 | 0.59% | 6,454 |
| Nov 17, 2025 | 1.77 | 1.87 | 1.69 | 1.69 | 1.69 | -10.34% | 19,600 |
| Nov 14, 2025 | 1.84 | 1.90 | 1.74 | 1.89 | 1.89 | -1.31% | 27,656 |
| Nov 13, 2025 | 1.99 | 2.01 | 1.91 | 1.91 | 1.91 | -4.50% | 23,435 |
| Nov 12, 2025 | 1.96 | 2.05 | 1.92 | 2.00 | 2.00 | 1.52% | 14,180 |
| Nov 11, 2025 | 2.06 | 2.11 | 1.88 | 1.97 | 1.97 | -6.64% | 33,448 |
| Nov 10, 2025 | 2.26 | 2.30 | 2.07 | 2.11 | 2.11 | -3.65% | 23,530 |
| Nov 7, 2025 | 2.34 | 2.39 | 2.12 | 2.19 | 2.19 | -7.59% | 17,713 |
| Nov 6, 2025 | 2.41 | 2.46 | 2.31 | 2.37 | 2.37 | -3.66% | 13,217 |
| Nov 5, 2025 | 2.56 | 2.58 | 2.46 | 2.46 | 2.46 | -6.11% | 23,297 |
| Nov 4, 2025 | 2.60 | 2.64 | 2.55 | 2.62 | 2.62 | -2.24% | 6,301 |
| Nov 3, 2025 | 2.67 | 2.68 | 2.61 | 2.68 | 2.68 | - | 6,808 |
| Oct 31, 2025 | 2.65 | 2.70 | 2.60 | 2.68 | 2.68 | 1.13% | 18,436 |
| Oct 30, 2025 | 2.79 | 2.88 | 2.65 | 2.65 | 2.65 | -7.99% | 35,565 |
| Oct 29, 2025 | 2.80 | 2.88 | 2.77 | 2.88 | 2.88 | 2.49% | 27,986 |
| Oct 28, 2025 | 2.80 | 2.89 | 2.65 | 2.81 | 2.81 | 4.07% | 10,085 |
| Oct 27, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 33,228 |
| Oct 24, 2025 | 2.65 | 2.94 | 2.65 | 2.80 | 2.80 | 2.12% | 67,936 |
| Oct 23, 2025 | 2.81 | 2.85 | 2.63 | 2.74 | 2.74 | -4.46% | 37,424 |
| Oct 22, 2025 | 2.79 | 2.90 | 2.74 | 2.87 | 2.87 | 2.46% | 42,662 |
| Oct 21, 2025 | 2.73 | 2.94 | 2.73 | 2.80 | 2.80 | 1.30% | 12,601 |
| Oct 20, 2025 | 2.89 | 3.00 | 2.70 | 2.77 | 2.77 | -1.25% | 15,260 |
| Oct 17, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -4.44% | 12,874 |
| Oct 16, 2025 | 3.00 | 3.00 | 2.84 | 2.93 | 2.93 | -4.87% | 10,404 |
| Oct 15, 2025 | 3.23 | 3.24 | 3.02 | 3.08 | 3.08 | -3.45% | 6,914 |
| Oct 14, 2025 | 3.03 | 3.31 | 2.86 | 3.19 | 3.19 | 3.57% | 52,914 |
| Oct 13, 2025 | 3.04 | 3.14 | 2.88 | 3.08 | 3.08 | 6.94% | 17,702 |
| Oct 10, 2025 | 3.27 | 3.27 | 2.84 | 2.88 | 2.88 | -11.38% | 43,723 |
| Oct 9, 2025 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -0.91% | 6,217 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.19 | 3.28 | 3.28 | -2.96% | 14,828 |
| Oct 7, 2025 | 3.16 | 3.38 | 3.10 | 3.38 | 3.38 | 6.29% | 46,248 |
| Oct 6, 2025 | 3.19 | 3.38 | 3.17 | 3.18 | 3.18 | -2.90% | 17,723 |
| Oct 3, 2025 | 3.18 | 3.37 | 3.18 | 3.28 | 3.28 | 0.15% | 17,032 |
| Oct 2, 2025 | 3.27 | 3.38 | 3.20 | 3.27 | 3.27 | -0.61% | 17,389 |
| Oct 1, 2025 | 3.25 | 3.41 | 3.25 | 3.29 | 3.29 | 2.17% | 19,371 |
| Sep 30, 2025 | 3.35 | 3.42 | 3.22 | 3.22 | 3.22 | -6.94% | 30,020 |
| Sep 29, 2025 | 3.43 | 3.62 | 3.42 | 3.46 | 3.46 | -1.14% | 24,798 |
| Sep 26, 2025 | 3.62 | 3.63 | 3.50 | 3.50 | 3.50 | -1.96% | 9,779 |
| Sep 25, 2025 | 3.69 | 3.70 | 3.51 | 3.57 | 3.57 | -2.46% | 11,844 |
| Sep 24, 2025 | 3.78 | 3.81 | 3.64 | 3.66 | 3.66 | -4.06% | 10,695 |
| Sep 23, 2025 | 3.87 | 3.94 | 3.71 | 3.82 | 3.82 | -1.42% | 18,932 |
| Sep 22, 2025 | 3.90 | 3.95 | 3.80 | 3.87 | 3.87 | 2.93% | 40,933 |
| Sep 19, 2025 | 3.90 | 3.90 | 3.75 | 3.76 | 3.76 | -3.34% | 14,027 |
| Sep 18, 2025 | 3.81 | 3.90 | 3.64 | 3.89 | 3.89 | 2.10% | 20,437 |
| Sep 17, 2025 | 3.85 | 3.87 | 3.69 | 3.81 | 3.81 | 2.70% | 23,201 |
| Sep 16, 2025 | 3.85 | 3.92 | 3.64 | 3.71 | 3.71 | -4.13% | 17,479 |
| Sep 15, 2025 | 3.67 | 3.95 | 3.60 | 3.87 | 3.87 | -0.51% | 25,923 |
| Sep 12, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | -1.02% | 13,418 |
| Sep 11, 2025 | 3.92 | 4.10 | 3.80 | 3.93 | 3.93 | 0.26% | 52,090 |
| Sep 10, 2025 | 3.78 | 3.94 | 3.60 | 3.92 | 3.92 | 2.89% | 30,194 |
| Sep 9, 2025 | 3.70 | 3.95 | 3.54 | 3.81 | 3.81 | 1.87% | 36,476 |
| Sep 8, 2025 | 3.56 | 3.75 | 3.52 | 3.74 | 3.74 | 2.19% | 12,816 |
| Sep 5, 2025 | 3.63 | 3.68 | 3.51 | 3.66 | 3.66 | -3.17% | 7,901 |
| Sep 4, 2025 | 3.74 | 3.78 | 3.62 | 3.78 | 3.78 | 0.80% | 12,087 |
| Sep 3, 2025 | 3.85 | 3.85 | 3.59 | 3.75 | 3.75 | 1.85% | 11,572 |
| Sep 2, 2025 | 3.71 | 3.78 | 3.46 | 3.68 | 3.68 | -4.36% | 19,554 |
| Aug 29, 2025 | 3.98 | 4.10 | 3.82 | 3.85 | 3.85 | -1.28% | 100,684 |
| Aug 28, 2025 | 3.80 | 4.05 | 3.61 | 3.90 | 3.90 | 6.85% | 57,711 |
| Aug 27, 2025 | 3.39 | 4.00 | 3.39 | 3.65 | 3.65 | 8.53% | 114,949 |
| Aug 26, 2025 | 3.46 | 3.59 | 3.30 | 3.36 | 3.36 | -2.66% | 22,506 |
| Aug 25, 2025 | 3.43 | 3.69 | 3.31 | 3.46 | 3.46 | 1.92% | 47,003 |
| Aug 22, 2025 | 3.14 | 3.50 | 3.14 | 3.39 | 3.39 | 3.99% | 20,031 |
| Aug 21, 2025 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -0.61% | 4,134 |
| Aug 20, 2025 | 3.24 | 3.50 | 3.24 | 3.28 | 3.28 | -3.24% | 44,883 |
| Aug 19, 2025 | 3.33 | 3.45 | 3.12 | 3.39 | 3.39 | 4.31% | 27,514 |
| Aug 18, 2025 | 3.10 | 3.38 | 3.07 | 3.25 | 3.25 | 3.34% | 15,876 |
| Aug 15, 2025 | 3.12 | 3.23 | 3.03 | 3.15 | 3.15 | 0.64% | 15,744 |
| Aug 14, 2025 | 3.07 | 3.25 | 3.01 | 3.13 | 3.13 | -1.73% | 9,733 |
| Aug 13, 2025 | 3.26 | 3.26 | 3.06 | 3.18 | 3.18 | -3.05% | 34,755 |
| Aug 12, 2025 | 2.80 | 3.37 | 2.71 | 3.28 | 3.28 | 21.48% | 115,318 |
| Aug 11, 2025 | 2.72 | 2.78 | 2.64 | 2.70 | 2.70 | -0.95% | 16,877 |
| Aug 8, 2025 | 2.60 | 2.88 | 2.55 | 2.73 | 2.73 | 7.20% | 64,235 |
| Aug 7, 2025 | 2.57 | 2.64 | 2.46 | 2.54 | 2.54 | 0.91% | 19,035 |
| Aug 6, 2025 | 2.75 | 2.80 | 2.50 | 2.52 | 2.52 | -11.58% | 138,151 |
| Aug 5, 2025 | 2.94 | 2.95 | 2.70 | 2.85 | 2.85 | -4.04% | 46,096 |
| Aug 4, 2025 | 3.21 | 3.21 | 2.69 | 2.97 | 2.97 | -8.90% | 83,355 |
| Aug 1, 2025 | 3.16 | 3.28 | 3.00 | 3.26 | 3.26 | 1.24% | 41,766 |
| Jul 31, 2025 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -7.47% | 38,886 |
| Jul 30, 2025 | 3.27 | 3.48 | 3.27 | 3.48 | 3.48 | 5.90% | 12,322 |
| Jul 29, 2025 | 3.46 | 3.50 | 3.25 | 3.29 | 3.29 | -5.85% | 35,287 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.31 | 3.49 | 3.49 | -2.51% | 43,380 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.42 | 3.58 | 3.58 | -0.56% | 53,932 |
| Jul 24, 2025 | 3.72 | 3.92 | 3.42 | 3.60 | 3.60 | -3.23% | 102,958 |
| Jul 23, 2025 | 3.82 | 3.95 | 3.72 | 3.72 | 3.72 | -0.80% | 83,471 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -2.34% | 31,206 |
| Jul 21, 2025 | 4.00 | 4.09 | 3.75 | 3.84 | 3.84 | -3.76% | 57,051 |
| Jul 18, 2025 | 4.24 | 4.24 | 3.90 | 3.99 | 3.99 | -4.55% | 67,906 |
| Jul 17, 2025 | 3.79 | 4.22 | 3.79 | 4.18 | 4.18 | 10.00% | 191,044 |