ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
1.570
+0.020 (1.29%)
At close: Aug 3, 2026, 4:00 PM EDT
1.571
+0.001 (0.08%)
Pre-market: Aug 4, 2026, 7:32 AM EDT
ZJK Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.67 | 1.67 | 1.54 | 1.57 | 1.57 | 1.29% | 21,323 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -8.28% | 13,679 |
| 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 |
| Jul 1, 2026 | 1.99 | 2.00 | 1.91 | 1.99 | 1.99 | 1.75% | 10,065 |
| Jun 30, 2026 | 1.96 | 2.00 | 1.89 | 1.96 | 1.96 | 0.77% | 18,089 |
| 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% | 8,039 |
| 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% | 20,044 |
| Jun 23, 2026 | 2.07 | 2.34 | 2.02 | 2.26 | 2.26 | 9.18% | 31,840 |
| Jun 22, 2026 | 1.99 | 2.28 | 1.95 | 2.07 | 2.07 | 8.38% | 82,357 |
| Jun 18, 2026 | 2.41 | 2.74 | 1.90 | 1.91 | 1.91 | -19.24% | 79,623 |
| 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 |