ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
3.585
+0.265 (7.98%)
Nov 25, 2025, 11:09 AM EST - Market open
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 3.46 | 3.95 | 3.30 | 3.79 | - | 14.16% | 323,410 |
| Nov 24, 2025 | 2.44 | 4.05 | 2.44 | 3.32 | 3.32 | 40.68% | 3,904,057 |
| Nov 21, 2025 | 1.93 | 2.44 | 1.93 | 2.36 | 2.36 | 21.65% | 30,492 |
| Nov 20, 2025 | 1.86 | 1.95 | 1.75 | 1.94 | 1.94 | 8.68% | 33,229 |
| Nov 19, 2025 | 1.80 | 1.86 | 1.75 | 1.79 | 1.79 | 5.00% | 7,578 |
| Nov 18, 2025 | 1.69 | 1.81 | 1.69 | 1.70 | 1.70 | 0.59% | 6,454 |
| Nov 17, 2025 | 1.77 | 1.87 | 1.69 | 1.69 | 1.69 | -10.34% | 19,600 |
| Nov 14, 2025 | 1.84 | 1.90 | 1.74 | 1.89 | 1.89 | -1.31% | 27,656 |
| Nov 13, 2025 | 1.99 | 2.01 | 1.91 | 1.91 | 1.91 | -4.50% | 23,435 |
| Nov 12, 2025 | 1.96 | 2.05 | 1.92 | 2.00 | 2.00 | 1.52% | 14,180 |
| Nov 11, 2025 | 2.06 | 2.11 | 1.88 | 1.97 | 1.97 | -6.64% | 33,448 |
| Nov 10, 2025 | 2.26 | 2.30 | 2.07 | 2.11 | 2.11 | -3.65% | 23,530 |
| Nov 7, 2025 | 2.34 | 2.39 | 2.12 | 2.19 | 2.19 | -7.59% | 17,713 |
| Nov 6, 2025 | 2.41 | 2.46 | 2.31 | 2.37 | 2.37 | -3.66% | 13,217 |
| Nov 5, 2025 | 2.56 | 2.58 | 2.46 | 2.46 | 2.46 | -6.11% | 23,297 |
| Nov 4, 2025 | 2.60 | 2.64 | 2.55 | 2.62 | 2.62 | -2.24% | 6,301 |
| Nov 3, 2025 | 2.67 | 2.68 | 2.61 | 2.68 | 2.68 | - | 6,808 |
| Oct 31, 2025 | 2.65 | 2.70 | 2.60 | 2.68 | 2.68 | 1.13% | 18,436 |
| Oct 30, 2025 | 2.79 | 2.88 | 2.65 | 2.65 | 2.65 | -7.99% | 35,565 |
| 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 |