Skip to main content
ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
2.680
-0.050 (-1.83%)
At close: Apr 28, 2026, 4:00 PM EDT
2.700
+0.020 (0.75%)
After-hours: Apr 28, 2026, 4:00 PM EDT

ZJK Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.822.822.622.68--1.83%10,443
Apr 27, 20262.512.872.462.732.7310.98%36,865
Apr 24, 20262.512.542.402.462.46-3.91%10,196
Apr 23, 20262.612.612.452.562.56-4.48%21,880
Apr 22, 20262.863.002.512.682.68-4.96%85,321
Apr 21, 20262.283.412.282.822.8225.33%765,719
Apr 20, 20262.092.252.032.252.258.96%24,282
Apr 17, 20262.032.092.022.072.072.74%8,386
Apr 16, 20261.972.101.972.012.012.50%12,327
Apr 15, 20262.002.011.961.961.96-1.95%5,938
Apr 14, 20262.032.082.002.002.000.50%21,276
Apr 13, 20261.952.051.951.991.992.05%5,107
Apr 10, 20261.911.951.911.951.955.41%2,051
Apr 9, 20262.002.001.851.851.85-7.50%2,846
Apr 8, 20262.042.041.992.002.004.71%1,363
Apr 6, 20262.002.001.871.911.91-2.55%2,281
Apr 2, 20261.961.961.931.961.96-6.93%974
Apr 1, 20261.902.211.902.112.1112.62%7,474
Mar 31, 20261.901.901.781.871.87-6.97%13,366
Mar 30, 20261.852.011.852.012.015.79%5,499
Mar 27, 20261.941.981.901.901.90-2.56%2,694
Mar 26, 20261.982.101.951.951.95-3.94%5,037
Mar 25, 20262.092.091.952.032.03-2.40%6,995
Mar 24, 20262.052.102.002.082.080.97%13,168
Mar 23, 20262.212.212.052.062.06-6.79%5,875
Mar 20, 20261.942.251.882.212.2113.92%73,991
Mar 19, 20261.921.991.921.941.94-0.51%11,151
Mar 18, 20261.971.971.901.951.95-1.02%3,015
Mar 17, 20262.052.081.971.971.97-3.90%12,923
Mar 16, 20261.982.101.982.052.055.67%16,398
Mar 13, 20261.912.091.911.941.941.04%3,859
Mar 12, 20261.901.941.901.921.92-3.03%1,913
Mar 11, 20261.972.041.951.981.981.38%4,879
Mar 10, 20261.902.141.811.951.952.79%12,050
Mar 9, 20262.012.011.901.901.90-7.32%8,284
Mar 6, 20261.892.301.892.052.056.77%63,442
Mar 5, 20261.742.221.741.921.9212.94%119,414
Mar 4, 20261.581.711.561.701.7011.84%13,699
Mar 3, 20261.491.561.451.521.52-12,111
Mar 2, 20261.631.681.521.521.52-9.52%36,910
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