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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.792.882.652.652.65-7.99%35,459
Oct 29, 20252.802.882.772.882.882.49%27,986
Oct 28, 20252.802.892.652.812.814.07%10,085
Oct 27, 20252.802.902.702.702.70-3.57%33,228
Oct 24, 20252.652.942.652.802.802.12%67,936
Oct 23, 20252.812.852.632.742.74-4.46%37,424
Oct 22, 20252.792.902.742.872.872.46%42,662
Oct 21, 20252.732.942.732.802.801.30%12,601
Oct 20, 20252.893.002.702.772.77-1.25%15,260
Oct 17, 20252.902.902.802.802.80-4.44%12,874
Oct 16, 20253.003.002.842.932.93-4.87%10,404
Oct 15, 20253.233.243.023.083.08-3.45%6,914
Oct 14, 20253.033.312.863.193.193.57%52,914
Oct 13, 20253.043.142.883.083.086.94%17,702
Oct 10, 20253.273.272.842.882.88-11.38%43,723
Oct 9, 20253.333.333.243.253.25-0.91%6,217
Oct 8, 20253.303.303.193.283.28-2.96%14,828
Oct 7, 20253.163.383.103.383.386.29%46,248
Oct 6, 20253.193.383.173.183.18-2.90%17,723
Oct 3, 20253.183.373.183.283.280.15%17,032
Oct 2, 20253.273.383.203.273.27-0.61%17,389
Oct 1, 20253.253.413.253.293.292.17%19,371
Sep 30, 20253.353.423.223.223.22-6.94%30,020
Sep 29, 20253.433.623.423.463.46-1.14%24,798
Sep 26, 20253.623.633.503.503.50-1.96%9,779
Sep 25, 20253.693.703.513.573.57-2.46%11,844
Sep 24, 20253.783.813.643.663.66-4.06%10,695
Sep 23, 20253.873.943.713.823.82-1.42%18,932
Sep 22, 20253.903.953.803.873.872.93%40,933
Sep 19, 20253.903.903.753.763.76-3.34%14,027
Sep 18, 20253.813.903.643.893.892.10%20,437
Sep 17, 20253.853.873.693.813.812.70%23,201
Sep 16, 20253.853.923.643.713.71-4.13%17,479
Sep 15, 20253.673.953.603.873.87-0.51%25,923
Sep 12, 20253.903.943.863.893.89-1.02%13,418
Sep 11, 20253.924.103.803.933.930.26%52,090
Sep 10, 20253.783.943.603.923.922.89%30,194
Sep 9, 20253.703.953.543.813.811.87%36,476
Sep 8, 20253.563.753.523.743.742.19%12,816
Sep 5, 20253.633.683.513.663.66-3.17%7,901
Sep 4, 20253.743.783.623.783.780.80%12,087
Sep 3, 20253.853.853.593.753.751.85%11,521
Sep 2, 20253.713.783.463.683.68-4.36%19,554
Aug 29, 20253.984.103.823.853.85-1.28%100,684
Aug 28, 20253.804.053.613.903.906.85%57,711
Aug 27, 20253.394.003.393.653.658.53%114,949
Aug 26, 20253.463.593.303.363.36-2.66%22,506
Aug 25, 20253.433.693.313.463.461.92%47,003
Aug 22, 20253.143.503.143.393.393.99%20,031
Aug 21, 20253.393.393.263.263.26-0.61%4,134