ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
3.280
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 6,215 |
| 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 |
| Aug 20, 2025 | 3.24 | 3.50 | 3.24 | 3.28 | 3.28 | -3.24% | 44,883 |
| Aug 19, 2025 | 3.33 | 3.45 | 3.12 | 3.39 | 3.39 | 4.31% | 27,514 |
| Aug 18, 2025 | 3.10 | 3.38 | 3.07 | 3.25 | 3.25 | 3.34% | 15,876 |
| Aug 15, 2025 | 3.12 | 3.23 | 3.03 | 3.15 | 3.15 | 0.64% | 15,744 |
| Aug 14, 2025 | 3.07 | 3.25 | 3.01 | 3.13 | 3.13 | -1.73% | 9,733 |
| Aug 13, 2025 | 3.26 | 3.26 | 3.06 | 3.18 | 3.18 | -3.05% | 34,755 |
| Aug 12, 2025 | 2.80 | 3.37 | 2.71 | 3.28 | 3.28 | 21.48% | 115,318 |
| Aug 11, 2025 | 2.72 | 2.78 | 2.64 | 2.70 | 2.70 | -0.95% | 16,877 |
| Aug 8, 2025 | 2.60 | 2.88 | 2.55 | 2.73 | 2.73 | 7.20% | 64,235 |
| Aug 7, 2025 | 2.57 | 2.64 | 2.46 | 2.54 | 2.54 | 0.91% | 19,035 |
| Aug 6, 2025 | 2.75 | 2.80 | 2.50 | 2.52 | 2.52 | -11.58% | 138,151 |
| Aug 5, 2025 | 2.94 | 2.95 | 2.70 | 2.85 | 2.85 | -4.04% | 46,096 |
| Aug 4, 2025 | 3.21 | 3.21 | 2.69 | 2.97 | 2.97 | -8.90% | 83,355 |
| Aug 1, 2025 | 3.16 | 3.28 | 3.00 | 3.26 | 3.26 | 1.24% | 41,766 |
| Jul 31, 2025 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -7.47% | 38,886 |