Skip to main content
ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
1.680
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
1.650
-0.030 (-1.79%)
After-hours: Feb 27, 2026, 6:27 PM EST

ZJK Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.691.741.681.681.68-6,184
Feb 26, 20261.751.751.661.681.68-1.18%2,561
Feb 25, 20261.751.751.701.701.70-0.58%4,154
Feb 24, 20261.611.741.611.711.711.79%5,976
Feb 23, 20261.651.751.631.681.683.07%15,130
Feb 20, 20261.701.721.631.631.63-4.68%21,057
Feb 19, 20261.801.801.711.711.71-5.00%7,123
Feb 18, 20261.921.921.801.801.80-7.69%10,786
Feb 17, 20261.921.971.921.951.953.17%1,945
Feb 13, 20261.941.941.891.891.890.53%6,967
Feb 12, 20261.871.951.871.881.88-6,227
Feb 11, 20261.901.941.821.881.88-1.05%17,166
Feb 10, 20261.992.001.901.901.901.60%3,753
Feb 9, 20261.861.971.851.871.871.08%3,156
Feb 6, 20261.871.941.831.851.854.52%6,855
Feb 5, 20261.771.871.771.771.77-62,759
Feb 4, 20261.931.931.771.771.77-7.33%16,803
Feb 3, 20261.952.081.851.911.91-0.52%29,905
Feb 2, 20261.962.021.861.921.92-2.04%14,276
Jan 30, 20261.812.131.801.961.96-3.45%28,832
Jan 29, 20262.102.141.982.032.03-3.33%20,411
Jan 28, 20262.142.151.852.102.10-6.67%61,785
Jan 27, 20262.302.322.252.252.25-0.44%4,602
Jan 26, 20262.252.302.212.262.260.89%5,295
Jan 23, 20262.232.332.202.242.241.82%15,867
Jan 22, 20262.192.282.192.202.20-0.45%4,108
Jan 21, 20262.212.272.212.212.21-4,397
Jan 20, 20262.202.382.202.212.21-8,365
Jan 16, 20262.282.382.202.212.21-2.21%11,120
Jan 15, 20262.162.382.162.262.26-10,224
Jan 14, 20262.302.332.262.262.26-1.74%8,439
Jan 13, 20262.372.372.282.302.30-2.13%22,159
Jan 12, 20262.452.452.352.352.35-0.42%11,914
Jan 9, 20262.472.522.342.362.36-0.84%7,355
Jan 8, 20262.332.542.332.382.38-2.06%13,195
Jan 7, 20262.392.462.202.432.431.67%11,342
Jan 6, 20262.512.652.392.392.39-2.45%38,464
Jan 5, 20262.252.582.222.452.4510.36%62,122
Jan 2, 20262.002.252.002.222.2211.00%25,747
Dec 31, 20252.052.102.002.002.00-1.96%32,681
Dec 30, 20252.092.122.012.042.041.49%29,419
Dec 29, 20252.022.152.012.012.01-2.90%24,134
Dec 26, 20252.162.202.072.072.07-0.96%22,443
Dec 24, 20252.062.182.062.092.091.46%5,965
Dec 23, 20252.112.292.062.062.06-5.07%16,472
Dec 22, 20252.082.222.082.172.178.50%16,543
Dec 19, 20251.992.361.992.002.00-0.50%151,849
Dec 18, 20252.082.102.002.012.01-2.43%10,462
Dec 17, 20252.102.192.002.062.06-1.44%11,975
Dec 16, 20251.992.091.982.092.096.09%12,226
Dec 15, 20252.392.391.971.971.97-17.92%35,393
Dec 12, 20252.382.442.362.402.40-1.64%9,507
Dec 11, 20252.502.632.252.442.44-2.40%23,826
Dec 10, 20252.672.802.412.502.501.63%55,533
Dec 9, 20252.862.882.402.462.46-13.99%30,475
Dec 8, 20253.033.102.822.862.86-2.89%15,183
Dec 5, 20253.043.042.822.952.95-2.81%31,403
Dec 4, 20253.173.243.023.033.03-8.46%80,791
Dec 3, 20253.173.403.173.313.314.42%49,418
Dec 2, 20253.113.383.103.173.173.59%22,225
Dec 1, 20253.463.463.033.063.06-5.85%59,348
Nov 28, 20253.243.383.193.253.254.50%32,242
Nov 26, 20253.633.633.043.113.11-12.64%133,588
Nov 25, 20253.463.953.303.563.567.23%484,496
Nov 24, 20252.444.052.443.323.3240.68%3,937,395
Nov 21, 20251.932.441.932.362.3621.65%30,978
Nov 20, 20251.861.951.751.941.948.68%33,229
Nov 19, 20251.801.861.751.791.795.00%7,578
Nov 18, 20251.691.811.691.701.700.59%6,454
Nov 17, 20251.771.871.691.691.69-10.34%19,600
Nov 14, 20251.841.901.741.891.89-1.31%27,656
Nov 13, 20251.992.011.911.911.91-4.50%23,435
Nov 12, 20251.962.051.922.002.001.52%14,180
Nov 11, 20252.062.111.881.971.97-6.64%33,448
Nov 10, 20252.262.302.072.112.11-3.65%23,530
Nov 7, 20252.342.392.122.192.19-7.59%17,713
Nov 6, 20252.412.462.312.372.37-3.66%13,217
Nov 5, 20252.562.582.462.462.46-6.11%23,297
Nov 4, 20252.602.642.552.622.62-2.24%6,301
Nov 3, 20252.672.682.612.682.68-6,808
Oct 31, 20252.652.702.602.682.681.13%18,436
Oct 30, 20252.792.882.652.652.65-7.99%35,565
Oct 29, 20252.802.882.772.882.882.49%27,986
Oct 28, 20252.802.892.652.812.814.07%10,085
Oct 27, 20252.802.902.702.702.70-3.57%33,228
Oct 24, 20252.652.942.652.802.802.12%67,936
Oct 23, 20252.812.852.632.742.74-4.46%37,424
Oct 22, 20252.792.902.742.872.872.46%42,662
Oct 21, 20252.732.942.732.802.801.30%12,601
Oct 20, 20252.893.002.702.772.77-1.25%15,260
Oct 17, 20252.902.902.802.802.80-4.44%12,874
Oct 16, 20253.003.002.842.932.93-4.87%10,404
Oct 15, 20253.233.243.023.083.08-3.45%6,914
Oct 14, 20253.033.312.863.193.193.57%52,914
Oct 13, 20253.043.142.883.083.086.94%17,702
Oct 10, 20253.273.272.842.882.88-11.38%43,723
Oct 9, 20253.333.333.243.253.25-0.91%6,217
Oct 8, 20253.303.303.193.283.28-2.96%14,828
Oct 7, 20253.163.383.103.383.386.29%46,248
Oct 6, 20253.193.383.173.183.18-2.90%17,723