ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
1.910
+0.110 (6.11%)
At close: Oct 9, 2026, 4:00 PM EDT
1.875
-0.035 (-1.83%)
After-hours: Oct 9, 2026, 7:30 PM EDT
ZJK Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.73 | 1.99 | 1.71 | 1.91 | 1.91 | 6.11% | 7,415 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -8.16% | 10,139 |
| Oct 7, 2026 | 1.97 | 1.99 | 1.87 | 1.96 | 1.96 | 1.55% | 2,928 |
| Oct 6, 2026 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | -1.23% | 2,812 |
| Oct 5, 2026 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 5.63% | 5,754 |
| Oct 2, 2026 | 1.99 | 2.00 | 1.85 | 1.85 | 1.85 | -7.50% | 10,562 |
| Oct 1, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 5,079 |
| Sep 30, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -2.88% | 6,410 |
| Sep 29, 2026 | 2.10 | 2.10 | 2.03 | 2.08 | 2.08 | 2.46% | 2,156 |
| Sep 28, 2026 | 2.09 | 2.15 | 2.03 | 2.03 | 2.03 | -3.33% | 2,825 |
| Sep 25, 2026 | 2.13 | 2.18 | 2.00 | 2.10 | 2.10 | -2.78% | 4,219 |
| Sep 24, 2026 | 2.09 | 2.20 | 2.02 | 2.16 | 2.16 | 3.35% | 11,619 |
| Sep 23, 2026 | 2.11 | 2.11 | 2.00 | 2.09 | 2.09 | -1.88% | 5,963 |
| Sep 22, 2026 | 2.04 | 2.13 | 2.00 | 2.13 | 2.13 | 4.41% | 10,126 |
| Sep 21, 2026 | 2.07 | 2.18 | 2.00 | 2.04 | 2.04 | -3.77% | 13,800 |
| Sep 18, 2026 | 2.24 | 2.24 | 2.06 | 2.12 | 2.12 | -1.85% | 8,821 |
| Sep 17, 2026 | 2.26 | 2.26 | 1.99 | 2.16 | 2.16 | 0.93% | 12,843 |
| Sep 16, 2026 | 2.23 | 2.23 | 1.95 | 2.14 | 2.14 | -4.04% | 12,995 |
| Sep 15, 2026 | 2.27 | 2.27 | 2.05 | 2.23 | 2.23 | - | 14,596 |
| Sep 14, 2026 | 2.25 | 2.27 | 2.15 | 2.23 | 2.23 | -2.19% | 10,419 |
| Sep 11, 2026 | 2.24 | 2.30 | 2.13 | 2.28 | 2.28 | 5.56% | 7,121 |
| Sep 10, 2026 | 2.26 | 2.26 | 2.12 | 2.16 | 2.16 | -1.82% | 11,409 |
| Sep 9, 2026 | 2.31 | 2.31 | 2.10 | 2.20 | 2.20 | -3.93% | 40,380 |
| Sep 8, 2026 | 2.30 | 2.30 | 2.22 | 2.29 | 2.29 | 0.88% | 13,198 |
| Sep 4, 2026 | 2.28 | 2.28 | 2.16 | 2.27 | 2.27 | 1.34% | 6,152 |
| Sep 3, 2026 | 2.26 | 2.26 | 2.10 | 2.24 | 2.24 | -1.75% | 19,554 |
| Sep 2, 2026 | 2.23 | 2.29 | 2.10 | 2.28 | 2.28 | 1.79% | 11,352 |
| Sep 1, 2026 | 2.25 | 2.25 | 2.13 | 2.24 | 2.24 | 0.90% | 15,533 |
| Aug 31, 2026 | 2.20 | 2.22 | 2.12 | 2.22 | 2.22 | 2.78% | 14,136 |
| Aug 28, 2026 | 2.31 | 2.31 | 2.04 | 2.16 | 2.16 | -5.68% | 39,222 |
| Aug 27, 2026 | 2.44 | 2.46 | 2.23 | 2.29 | 2.29 | -2.97% | 21,982 |
| Aug 26, 2026 | 2.38 | 2.38 | 2.26 | 2.36 | 2.36 | -0.84% | 22,811 |
| Aug 25, 2026 | 2.54 | 2.67 | 2.25 | 2.38 | 2.38 | -6.67% | 69,884 |
| Aug 24, 2026 | 2.21 | 2.71 | 2.15 | 2.55 | 2.55 | 13.33% | 838,707 |
| Aug 21, 2026 | 1.90 | 2.65 | 1.87 | 2.25 | 2.25 | 23.63% | 2,063,129 |
| Aug 20, 2026 | 1.85 | 1.90 | 1.81 | 1.82 | 1.82 | 0.83% | 1,517 |
| Aug 19, 2026 | 1.76 | 1.81 | 1.70 | 1.81 | 1.81 | -0.28% | 10,866 |
| Aug 18, 2026 | 1.93 | 2.03 | 1.79 | 1.81 | 1.81 | -5.73% | 14,859 |
| Aug 17, 2026 | 1.90 | 2.12 | 1.90 | 1.92 | 1.92 | -3.52% | 37,576 |
| Aug 14, 2026 | 1.84 | 1.99 | 1.77 | 1.99 | 1.99 | 13.07% | 12,656 |
| Aug 13, 2026 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 0.73% | 4,497 |
| Aug 12, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | -2.39% | 5,424 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | 1.89% | 20,373 |
| Aug 10, 2026 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | -1.30% | 5,140 |
| Aug 7, 2026 | 1.69 | 1.93 | 1.64 | 1.78 | 1.78 | 7.23% | 15,092 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 11,949 |
| Aug 5, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 0.62% | 4,026 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 2.55% | 15,126 |
| Aug 3, 2026 | 1.67 | 1.67 | 1.54 | 1.57 | 1.57 | 1.29% | 22,891 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -8.28% | 13,689 |