ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
1.270
-0.020 (-1.55%)
Nov 11, 2026, 2:45 PM EST - Market open
ZJK Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -1.55% | 5,257 |
| Nov 10, 2026 | 1.30 | 1.35 | 1.20 | 1.29 | 1.29 | 1.57% | 14,991 |
| Nov 9, 2026 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -2.31% | 9,036 |
| Nov 6, 2026 | 1.43 | 1.43 | 1.26 | 1.30 | 1.30 | 4.84% | 6,689 |
| Nov 5, 2026 | 1.48 | 1.54 | 1.24 | 1.24 | 1.24 | -14.48% | 17,115 |
| Nov 4, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -0.68% | 2,163 |
| Nov 3, 2026 | 1.46 | 1.58 | 1.46 | 1.46 | 1.46 | - | 5,869 |
| Nov 2, 2026 | 1.49 | 1.49 | 1.35 | 1.46 | 1.46 | 5.80% | 6,730 |
| Oct 30, 2026 | 1.47 | 1.60 | 1.36 | 1.38 | 1.38 | -8.00% | 12,397 |
| Oct 29, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -6.25% | 11,797 |
| Oct 28, 2026 | 1.55 | 1.75 | 1.55 | 1.60 | 1.60 | 6.37% | 8,398 |
| Oct 27, 2026 | 1.54 | 1.75 | 1.44 | 1.50 | 1.50 | -1.17% | 5,338 |
| Oct 26, 2026 | 1.66 | 1.66 | 1.45 | 1.52 | 1.52 | -9.94% | 14,008 |
| Oct 23, 2026 | 1.71 | 1.71 | 1.61 | 1.69 | 1.69 | - | 3,790 |
| Oct 22, 2026 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | - | 2,991 |
| Oct 21, 2026 | 1.69 | 1.81 | 1.68 | 1.69 | 1.69 | 0.60% | 4,940 |
| Oct 20, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | -2.61% | 2,956 |
| Oct 19, 2026 | 1.75 | 1.90 | 1.66 | 1.73 | 1.73 | -3.09% | 12,031 |
| Oct 16, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -3.26% | 5,303 |
| Oct 15, 2026 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | 3.37% | 3,884 |
| Oct 14, 2026 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -5.32% | 2,846 |
| Oct 13, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -3.09% | 6,575 |
| Oct 12, 2026 | 1.94 | 1.95 | 1.80 | 1.94 | 1.94 | 1.57% | 12,709 |
| Oct 9, 2026 | 1.73 | 1.99 | 1.71 | 1.91 | 1.91 | 6.11% | 7,670 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -8.16% | 10,141 |
| Oct 7, 2026 | 1.97 | 1.99 | 1.87 | 1.96 | 1.96 | 1.55% | 3,028 |
| 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 |