ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
2.500
-0.060 (-2.34%)
Apr 24, 2026, 3:01 PM EDT - Market open
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.51 | 2.54 | 2.40 | 2.51 | - | -1.95% | 4,277 |
| Apr 23, 2026 | 2.61 | 2.61 | 2.45 | 2.56 | 2.56 | -4.48% | 21,880 |
| Apr 22, 2026 | 2.86 | 3.00 | 2.51 | 2.68 | 2.68 | -4.96% | 85,321 |
| Apr 21, 2026 | 2.28 | 3.41 | 2.28 | 2.82 | 2.82 | 25.33% | 765,719 |
| Apr 20, 2026 | 2.09 | 2.25 | 2.03 | 2.25 | 2.25 | 8.96% | 24,282 |
| Apr 17, 2026 | 2.03 | 2.09 | 2.02 | 2.07 | 2.07 | 2.74% | 8,386 |
| Apr 16, 2026 | 1.97 | 2.10 | 1.97 | 2.01 | 2.01 | 2.50% | 12,327 |
| Apr 15, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -1.95% | 5,938 |
| Apr 14, 2026 | 2.03 | 2.08 | 2.00 | 2.00 | 2.00 | 0.50% | 21,276 |
| Apr 13, 2026 | 1.95 | 2.05 | 1.95 | 1.99 | 1.99 | 2.05% | 5,107 |
| Apr 10, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 5.41% | 2,051 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -7.50% | 2,846 |
| Apr 8, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | 4.71% | 1,363 |
| Apr 6, 2026 | 2.00 | 2.00 | 1.87 | 1.91 | 1.91 | -2.55% | 2,281 |
| Apr 2, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -6.93% | 974 |
| Apr 1, 2026 | 1.90 | 2.21 | 1.90 | 2.11 | 2.11 | 12.62% | 7,474 |
| Mar 31, 2026 | 1.90 | 1.90 | 1.78 | 1.87 | 1.87 | -6.97% | 13,366 |
| Mar 30, 2026 | 1.85 | 2.01 | 1.85 | 2.01 | 2.01 | 5.79% | 5,499 |
| Mar 27, 2026 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.56% | 2,694 |
| Mar 26, 2026 | 1.98 | 2.10 | 1.95 | 1.95 | 1.95 | -3.94% | 5,037 |
| Mar 25, 2026 | 2.09 | 2.09 | 1.95 | 2.03 | 2.03 | -2.40% | 6,995 |
| Mar 24, 2026 | 2.05 | 2.10 | 2.00 | 2.08 | 2.08 | 0.97% | 13,168 |
| Mar 23, 2026 | 2.21 | 2.21 | 2.05 | 2.06 | 2.06 | -6.79% | 5,875 |
| Mar 20, 2026 | 1.94 | 2.25 | 1.88 | 2.21 | 2.21 | 13.92% | 73,991 |
| Mar 19, 2026 | 1.92 | 1.99 | 1.92 | 1.94 | 1.94 | -0.51% | 11,151 |
| Mar 18, 2026 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -1.02% | 3,015 |
| Mar 17, 2026 | 2.05 | 2.08 | 1.97 | 1.97 | 1.97 | -3.90% | 12,923 |
| Mar 16, 2026 | 1.98 | 2.10 | 1.98 | 2.05 | 2.05 | 5.67% | 16,398 |
| 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 |