ZJK Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,441
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%	22,347
May 29, 2026	2.51	3.09	2.50	2.88	2.88	11.63%	105,493
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
Apr 30, 2026	2.71	2.75	2.64	2.68	2.68	-0.74%	7,817
Apr 29, 2026	2.80	2.80	2.68	2.70	2.70	-	28,367
Apr 28, 2026	2.82	2.82	2.62	2.70	2.70	-1.10%	11,367
Apr 27, 2026	2.51	2.87	2.46	2.73	2.73	10.98%	37,062
Apr 24, 2026	2.51	2.54	2.40	2.46	2.46	-3.91%	10,196
Apr 23, 2026	2.61	2.61	2.45	2.56	2.56	-4.48%	21,917
Apr 22, 2026	2.86	3.00	2.51	2.68	2.68	-4.96%	85,410
Apr 21, 2026	2.28	3.41	2.28	2.82	2.82	25.33%	772,277
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%	13,678
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%	21,277
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	5.40%	2,129
Apr 9, 2026	2.00	2.00	1.85	1.85	1.85	-7.49%	2,847
Apr 8, 2026	2.04	2.04	1.99	2.00	2.00	4.71%	1,450
Apr 6, 2026	2.00	2.00	1.87	1.91	1.91	-2.55%	2,294
Apr 2, 2026	1.96	1.96	1.93	1.96	1.96	-6.91%	974
Apr 1, 2026	1.90	2.21	1.90	2.11	2.11	12.59%	7,783
Mar 31, 2026	1.90	1.90	1.78	1.87	1.87	-6.97%	13,803
Mar 30, 2026	1.85	2.01	1.85	2.01	2.01	5.79%	5,579
Mar 27, 2026	1.94	1.98	1.90	1.90	1.90	-2.56%	3,053
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%	7,381
Mar 24, 2026	2.05	2.10	2.00	2.08	2.08	0.97%	13,168