ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
2.300
+0.140 (6.50%)
At close: Sep 11, 2026, 4:00 PM EDT
2.280
-0.020 (-0.89%)
After-hours: Sep 11, 2026, 4:04 PM EDT
ZJK Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,250 |
| Sep 8, 2026 | 2.30 | 2.30 | 2.22 | 2.29 | 2.29 | 0.88% | 11,981 |
| Sep 4, 2026 | 2.28 | 2.28 | 2.16 | 2.27 | 2.27 | 1.34% | 6,150 |
| Sep 3, 2026 | 2.26 | 2.26 | 2.10 | 2.24 | 2.24 | -1.75% | 19,550 |
| Sep 2, 2026 | 2.23 | 2.29 | 2.10 | 2.28 | 2.28 | 1.79% | 11,351 |
| 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 |
| Jul 30, 2026 | 1.75 | 1.77 | 1.65 | 1.69 | 1.69 | -0.59% | 5,591 |
| Jul 29, 2026 | 1.73 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 9,833 |
| Jul 28, 2026 | 1.85 | 1.88 | 1.79 | 1.80 | 1.80 | - | 6,236 |
| Jul 27, 2026 | 1.80 | 1.91 | 1.80 | 1.80 | 1.80 | - | 3,214 |
| Jul 24, 2026 | 1.89 | 1.91 | 1.79 | 1.80 | 1.80 | -4.26% | 20,915 |
| Jul 23, 2026 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | -2.59% | 10,097 |
| Jul 22, 2026 | 1.84 | 2.14 | 1.81 | 1.93 | 1.93 | -2.03% | 10,078 |
| Jul 21, 2026 | 1.96 | 2.10 | 1.81 | 1.97 | 1.97 | 2.60% | 8,665 |
| Jul 20, 2026 | 1.91 | 2.09 | 1.91 | 1.92 | 1.92 | -0.52% | 7,856 |
| Jul 17, 2026 | 2.24 | 2.24 | 1.88 | 1.93 | 1.93 | -3.02% | 9,855 |
| Jul 16, 2026 | 2.11 | 2.17 | 1.89 | 1.99 | 1.99 | -3.16% | 8,309 |
| Jul 15, 2026 | 2.28 | 2.29 | 2.01 | 2.06 | 2.06 | -10.26% | 16,023 |
| Jul 14, 2026 | 2.06 | 2.29 | 2.00 | 2.29 | 2.29 | 13.37% | 45,089 |
| Jul 13, 2026 | 1.91 | 2.10 | 1.90 | 2.02 | 2.02 | 6.32% | 26,286 |
| Jul 10, 2026 | 1.94 | 1.94 | 1.82 | 1.90 | 1.90 | - | 9,295 |
| Jul 9, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 1.06% | 14,883 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.83 | 1.88 | 1.88 | -2.59% | 11,498 |
| Jul 7, 2026 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | - | 7,512 |
| Jul 6, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 5,093 |
| Jul 2, 2026 | 1.96 | 2.01 | 1.95 | 1.95 | 1.95 | -1.98% | 6,024 |