ZJK Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.91	2.09	1.91	1.94	1.94	1.04%	3,859
Mar 12, 2026	1.90	1.94	1.90	1.92	1.92	-3.03%	1,913
Mar 11, 2026	1.97	2.04	1.95	1.98	1.98	1.38%	4,879
Mar 10, 2026	1.90	2.14	1.81	1.95	1.95	2.79%	12,050
Mar 9, 2026	2.01	2.01	1.90	1.90	1.90	-7.32%	8,284
Mar 6, 2026	1.89	2.30	1.89	2.05	2.05	6.77%	63,442
Mar 5, 2026	1.74	2.22	1.74	1.92	1.92	12.94%	119,414
Mar 4, 2026	1.58	1.71	1.56	1.70	1.70	11.84%	13,699
Mar 3, 2026	1.49	1.56	1.45	1.52	1.52	-	12,111
Mar 2, 2026	1.63	1.68	1.52	1.52	1.52	-9.52%	36,910
Feb 27, 2026	1.69	1.74	1.68	1.68	1.68	-	6,184
Feb 26, 2026	1.75	1.75	1.66	1.68	1.68	-1.18%	2,561
Feb 25, 2026	1.75	1.75	1.70	1.70	1.70	-0.58%	4,154
Feb 24, 2026	1.61	1.74	1.61	1.71	1.71	1.79%	5,976
Feb 23, 2026	1.65	1.75	1.63	1.68	1.68	3.07%	15,130
Feb 20, 2026	1.70	1.72	1.63	1.63	1.63	-4.68%	21,057
Feb 19, 2026	1.80	1.80	1.71	1.71	1.71	-5.00%	7,123
Feb 18, 2026	1.92	1.92	1.80	1.80	1.80	-7.69%	10,786
Feb 17, 2026	1.92	1.97	1.92	1.95	1.95	3.17%	1,945
Feb 13, 2026	1.94	1.94	1.89	1.89	1.89	0.53%	6,967
Feb 12, 2026	1.87	1.95	1.87	1.88	1.88	-	6,227
Feb 11, 2026	1.90	1.94	1.82	1.88	1.88	-1.05%	17,166
Feb 10, 2026	1.99	2.00	1.90	1.90	1.90	1.60%	3,753
Feb 9, 2026	1.86	1.97	1.85	1.87	1.87	1.08%	3,156
Feb 6, 2026	1.87	1.94	1.83	1.85	1.85	4.52%	6,855
Feb 5, 2026	1.77	1.87	1.77	1.77	1.77	-	62,759
Feb 4, 2026	1.93	1.93	1.77	1.77	1.77	-7.33%	16,803
Feb 3, 2026	1.95	2.08	1.85	1.91	1.91	-0.52%	29,905
Feb 2, 2026	1.96	2.02	1.86	1.92	1.92	-2.04%	14,276
Jan 30, 2026	1.81	2.13	1.80	1.96	1.96	-3.45%	28,832
Jan 29, 2026	2.10	2.14	1.98	2.03	2.03	-3.33%	20,411
Jan 28, 2026	2.14	2.15	1.85	2.10	2.10	-6.67%	61,785
Jan 27, 2026	2.30	2.32	2.25	2.25	2.25	-0.44%	4,602
Jan 26, 2026	2.25	2.30	2.21	2.26	2.26	0.89%	5,295
Jan 23, 2026	2.23	2.33	2.20	2.24	2.24	1.82%	15,867
Jan 22, 2026	2.19	2.28	2.19	2.20	2.20	-0.45%	4,108
Jan 21, 2026	2.21	2.27	2.21	2.21	2.21	-	4,397
Jan 20, 2026	2.20	2.38	2.20	2.21	2.21	-	8,365
Jan 16, 2026	2.28	2.38	2.20	2.21	2.21	-2.21%	11,120
Jan 15, 2026	2.16	2.38	2.16	2.26	2.26	-	10,224
Jan 14, 2026	2.30	2.33	2.26	2.26	2.26	-1.74%	8,439
Jan 13, 2026	2.37	2.37	2.28	2.30	2.30	-2.13%	22,159
Jan 12, 2026	2.45	2.45	2.35	2.35	2.35	-0.42%	11,914
Jan 9, 2026	2.47	2.52	2.34	2.36	2.36	-0.84%	7,355
Jan 8, 2026	2.33	2.54	2.33	2.38	2.38	-2.06%	13,195
Jan 7, 2026	2.39	2.46	2.20	2.43	2.43	1.67%	11,342
Jan 6, 2026	2.51	2.65	2.39	2.39	2.39	-2.45%	38,464
Jan 5, 2026	2.25	2.58	2.22	2.45	2.45	10.36%	62,122
Jan 2, 2026	2.00	2.25	2.00	2.22	2.22	11.00%	25,747
Dec 31, 2025	2.05	2.10	2.00	2.00	2.00	-1.96%	32,681