ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
2.650
-0.230 (-7.99%)
At close: Oct 30, 2025, 4:00 PM EDT
2.900
+0.250 (9.43%)
After-hours: Oct 30, 2025, 7:37 PM EDT
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.79 | 2.88 | 2.65 | 2.65 | 2.65 | -7.99% | 35,459 |
| 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% | 11,521 |
| 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 |