ZJK Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.06	2.29	2.00	2.29	2.29	13.37%	39,392
Jul 13, 2026	1.91	2.10	1.90	2.02	2.02	6.32%	26,277
Jul 10, 2026	1.94	1.94	1.82	1.90	1.90	-	6,465
Jul 9, 2026	1.80	1.90	1.80	1.90	1.90	1.06%	14,836
Jul 8, 2026	1.98	1.98	1.83	1.88	1.88	-2.59%	11,496
Jul 7, 2026	1.95	1.98	1.92	1.93	1.93	-	7,501
Jul 6, 2026	1.95	1.95	1.93	1.93	1.93	-1.03%	5,089
Jul 2, 2026	1.96	2.01	1.95	1.95	1.95	-1.98%	5,387
Jul 1, 2026	1.99	2.00	1.91	1.99	1.99	1.75%	9,955
Jun 30, 2026	1.96	2.00	1.89	1.96	1.96	0.77%	17,074
Jun 29, 2026	1.98	2.17	1.94	1.94	1.94	-0.51%	10,453
Jun 26, 2026	1.98	2.01	1.91	1.95	1.95	-1.27%	8,038
Jun 25, 2026	2.26	2.26	1.95	1.98	1.98	-5.05%	13,365
Jun 24, 2026	2.28	2.46	2.04	2.08	2.08	-7.96%	20,007
Jun 23, 2026	2.07	2.34	2.02	2.26	2.26	9.18%	31,837
Jun 22, 2026	1.99	2.28	1.95	2.07	2.07	8.38%	82,285
Jun 18, 2026	2.41	2.74	1.90	1.91	1.91	-19.24%	79,622
Jun 17, 2026	2.30	2.41	2.30	2.37	2.37	-0.63%	3,614
Jun 16, 2026	2.36	2.47	2.31	2.38	2.38	1.93%	11,683
Jun 15, 2026	2.39	2.77	2.30	2.34	2.34	1.52%	169,229
Jun 12, 2026	2.55	2.55	2.30	2.30	2.30	-4.57%	15,552
Jun 11, 2026	2.11	2.77	2.11	2.41	2.41	-7.30%	24,485
Jun 10, 2026	2.51	2.69	2.51	2.60	2.60	2.80%	5,751
Jun 9, 2026	2.51	2.56	2.39	2.53	2.53	2.40%	10,802
Jun 8, 2026	2.64	2.71	2.46	2.47	2.47	-	7,198
Jun 5, 2026	2.55	2.60	2.45	2.47	2.47	-1.98%	20,392
Jun 4, 2026	2.65	2.65	2.50	2.52	2.52	-4.91%	6,336
Jun 3, 2026	2.71	2.71	2.58	2.65	2.65	-2.21%	10,451
Jun 2, 2026	2.67	2.76	2.52	2.71	2.71	-	22,302
Jun 1, 2026	2.83	2.91	2.71	2.71	2.71	-5.90%	22,393
May 29, 2026	2.51	3.09	2.50	2.88	2.88	11.63%	105,616
May 28, 2026	2.62	2.68	2.58	2.58	2.58	-1.15%	9,992
May 27, 2026	2.72	2.73	2.58	2.61	2.61	-3.33%	26,098
May 26, 2026	2.73	2.80	2.49	2.70	2.70	-	13,468
May 22, 2026	2.62	2.70	2.30	2.70	2.70	-1.10%	26,207
May 21, 2026	2.81	2.81	2.56	2.73	2.73	5.41%	14,288
May 20, 2026	2.63	2.63	2.56	2.59	2.59	-	6,444
May 19, 2026	2.72	2.74	2.59	2.59	2.59	-5.82%	10,469
May 18, 2026	2.81	2.95	2.71	2.75	2.75	-3.51%	15,893
May 15, 2026	2.88	2.90	2.74	2.85	2.85	-1.04%	12,509
May 14, 2026	2.80	2.90	2.70	2.88	2.88	2.86%	31,640
May 13, 2026	2.75	2.94	2.70	2.80	2.80	1.45%	10,749
May 12, 2026	2.88	2.93	2.73	2.76	2.76	-5.48%	15,645
May 11, 2026	2.96	3.10	2.82	2.92	2.92	-1.35%	30,255
May 8, 2026	3.00	3.09	2.92	2.96	2.96	-2.63%	17,901
May 7, 2026	3.10	3.10	2.90	3.04	3.04	-1.62%	51,418
May 6, 2026	2.99	3.75	2.99	3.09	3.09	3.34%	331,447
May 5, 2026	2.93	3.05	2.93	2.99	2.99	1.01%	24,002
May 4, 2026	2.75	3.09	2.75	2.96	2.96	9.39%	83,551
May 1, 2026	2.66	2.72	2.65	2.71	2.71	0.97%	13,001