Skip to main content
ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
1.950
-0.025 (-1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
2.010
+0.060 (3.08%)
After-hours: Jun 26, 2026, 6:39 PM EDT

ZJK Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.982.011.911.951.95-1.27%8,038
Jun 25, 20262.262.261.951.981.98-5.05%13,365
Jun 24, 20262.282.462.042.082.08-7.96%20,007
Jun 23, 20262.072.342.022.262.269.18%31,837
Jun 22, 20261.992.281.952.072.078.38%82,285
Jun 18, 20262.412.741.901.911.91-19.24%79,622
Jun 17, 20262.302.412.302.372.37-0.63%3,614
Jun 16, 20262.362.472.312.382.381.93%11,683
Jun 15, 20262.392.772.302.342.341.52%169,229
Jun 12, 20262.552.552.302.302.30-4.57%15,552
Jun 11, 20262.112.772.112.412.41-7.30%24,485
Jun 10, 20262.512.692.512.602.602.80%5,751
Jun 9, 20262.512.562.392.532.532.40%10,802
Jun 8, 20262.642.712.462.472.47-7,198
Jun 5, 20262.552.602.452.472.47-1.98%20,392
Jun 4, 20262.652.652.502.522.52-4.91%6,336
Jun 3, 20262.712.712.582.652.65-2.21%10,451
Jun 2, 20262.672.762.522.712.71-22,302
Jun 1, 20262.832.912.712.712.71-5.90%22,393
May 29, 20262.513.092.502.882.8811.63%105,616
May 28, 20262.622.682.582.582.58-1.15%9,992
May 27, 20262.722.732.582.612.61-3.33%26,098
May 26, 20262.732.802.492.702.70-13,468
May 22, 20262.622.702.302.702.70-1.10%26,207
May 21, 20262.812.812.562.732.735.41%14,288
May 20, 20262.632.632.562.592.59-6,444
May 19, 20262.722.742.592.592.59-5.82%10,469
May 18, 20262.812.952.712.752.75-3.51%15,893
May 15, 20262.882.902.742.852.85-1.04%12,509
May 14, 20262.802.902.702.882.882.86%31,640
May 13, 20262.752.942.702.802.801.45%10,749
May 12, 20262.882.932.732.762.76-5.48%15,645
May 11, 20262.963.102.822.922.92-1.35%30,255
May 8, 20263.003.092.922.962.96-2.63%17,901
May 7, 20263.103.102.903.043.04-1.62%51,418
May 6, 20262.993.752.993.093.093.34%331,447
May 5, 20262.933.052.932.992.991.01%24,002
May 4, 20262.753.092.752.962.969.39%83,551
May 1, 20262.662.722.652.712.710.97%13,001
Apr 30, 20262.712.752.642.682.68-0.74%7,817
Apr 29, 20262.802.802.682.702.70-28,367
Apr 28, 20262.822.822.622.702.70-1.10%11,367
Apr 27, 20262.512.872.462.732.7310.98%37,062
Apr 24, 20262.512.542.402.462.46-3.91%10,196
Apr 23, 20262.612.612.452.562.56-4.48%21,917
Apr 22, 20262.863.002.512.682.68-4.96%85,410
Apr 21, 20262.283.412.282.822.8225.33%772,277
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%13,678
Apr 15, 20262.002.011.961.961.96-1.95%5,938
Apr 14, 20262.032.082.002.002.000.50%21,277
Apr 13, 20261.952.051.951.991.992.05%5,107
Apr 10, 20261.911.951.911.951.955.40%2,129
Apr 9, 20262.002.001.851.851.85-7.49%2,847
Apr 8, 20262.042.041.992.002.004.71%1,450
Apr 6, 20262.002.001.871.911.91-2.55%2,294
Apr 2, 20261.961.961.931.961.96-6.91%974
Apr 1, 20261.902.211.902.112.1112.59%7,783
Mar 31, 20261.901.901.781.871.87-6.97%13,803
Mar 30, 20261.852.011.852.012.015.79%5,579
Mar 27, 20261.941.981.901.901.90-2.56%3,053
Mar 26, 20261.982.101.951.951.95-3.94%5,037
Mar 25, 20262.092.091.952.032.03-2.40%7,381
Mar 24, 20262.052.102.002.082.080.97%13,168
Mar 23, 20262.212.212.052.062.06-6.79%5,890
Mar 20, 20261.942.251.882.212.2113.92%74,517
Mar 19, 20261.921.991.921.941.94-0.51%11,152
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%16,417
Mar 13, 20261.912.091.911.941.941.04%3,889
Mar 12, 20261.901.941.901.921.92-3.03%1,915
Mar 11, 20261.972.041.951.981.981.41%4,879
Mar 10, 20261.902.141.811.951.952.76%12,960
Mar 9, 20262.012.011.901.901.90-7.32%8,297
Mar 6, 20261.892.301.892.052.056.77%63,452
Mar 5, 20261.742.221.741.921.9212.94%123,268
Mar 4, 20261.581.711.561.701.7011.84%13,746
Mar 3, 20261.491.561.451.521.52-12,111
Mar 2, 20261.631.681.521.521.52-9.52%36,911
Feb 27, 20261.691.741.681.681.68-6,185
Feb 26, 20261.751.751.661.681.68-1.18%2,561
Feb 25, 20261.751.751.701.701.70-0.58%4,157
Feb 24, 20261.611.741.611.711.711.79%5,976
Feb 23, 20261.651.751.631.681.683.07%15,131
Feb 20, 20261.701.721.631.631.63-4.68%21,177
Feb 19, 20261.801.801.711.711.71-5.00%7,126
Feb 18, 20261.921.921.801.801.80-7.69%10,786
Feb 17, 20261.921.971.921.951.953.17%1,967
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%6,875
Feb 5, 20261.771.871.771.771.77-62,759
Feb 4, 20261.931.931.771.771.77-7.33%17,173
Feb 3, 20261.952.081.851.911.91-0.52%29,905
Feb 2, 20261.962.021.861.921.92-2.04%14,276