Skip to main content
logo
ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
1.920
-0.040 (-2.04%)
At close: Feb 2, 2026, 4:00 PM EST
1.960
+0.040 (2.08%)
After-hours: Feb 2, 2026, 4:10 PM EST

ZJK Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20253.463.463.033.063.06-5.85%59,348
Nov 28, 20253.243.383.193.253.254.50%32,242
Nov 26, 20253.633.633.043.113.11-12.64%133,588
Nov 25, 20253.463.953.303.563.567.23%484,496
Nov 24, 20252.444.052.443.323.3240.68%3,937,395
Nov 21, 20251.932.441.932.362.3621.65%30,978
Nov 20, 20251.861.951.751.941.948.68%33,229
Nov 19, 20251.801.861.751.791.795.00%7,578