ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
3.145
+0.020 (0.64%)
At close: Aug 15, 2025, 4:00 PM
3.040
-0.105 (-3.34%)
After-hours: Aug 15, 2025, 4:29 PM EDT
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.12 | 3.23 | 3.03 | 3.15 | 3.15 | 0.64% | 15,744 |
| Aug 14, 2025 | 3.07 | 3.25 | 3.01 | 3.13 | 3.13 | -1.73% | 9,733 |
| Aug 13, 2025 | 3.26 | 3.26 | 3.06 | 3.18 | 3.18 | -3.05% | 34,755 |
| Aug 12, 2025 | 2.80 | 3.37 | 2.71 | 3.28 | 3.28 | 21.48% | 115,318 |
| Aug 11, 2025 | 2.72 | 2.78 | 2.64 | 2.70 | 2.70 | -0.95% | 16,877 |
| Aug 8, 2025 | 2.60 | 2.88 | 2.55 | 2.73 | 2.73 | 7.20% | 64,235 |
| Aug 7, 2025 | 2.57 | 2.64 | 2.46 | 2.54 | 2.54 | 0.91% | 19,035 |
| Aug 6, 2025 | 2.75 | 2.80 | 2.50 | 2.52 | 2.52 | -11.58% | 138,151 |
| Aug 5, 2025 | 2.94 | 2.95 | 2.70 | 2.85 | 2.85 | -4.04% | 46,096 |
| Aug 4, 2025 | 3.21 | 3.21 | 2.69 | 2.97 | 2.97 | -8.90% | 83,355 |
| Aug 1, 2025 | 3.16 | 3.28 | 3.00 | 3.26 | 3.26 | 1.24% | 41,766 |
| Jul 31, 2025 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -7.47% | 38,886 |
| Jul 30, 2025 | 3.27 | 3.48 | 3.27 | 3.48 | 3.48 | 5.90% | 12,322 |
| Jul 29, 2025 | 3.46 | 3.50 | 3.25 | 3.29 | 3.29 | -5.85% | 35,287 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.31 | 3.49 | 3.49 | -2.51% | 43,380 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.42 | 3.58 | 3.58 | -0.56% | 53,932 |
| Jul 24, 2025 | 3.72 | 3.92 | 3.42 | 3.60 | 3.60 | -3.23% | 102,958 |
| Jul 23, 2025 | 3.82 | 3.95 | 3.72 | 3.72 | 3.72 | -0.80% | 83,471 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -2.34% | 31,206 |
| Jul 21, 2025 | 4.00 | 4.09 | 3.75 | 3.84 | 3.84 | -3.76% | 57,051 |
| Jul 18, 2025 | 4.24 | 4.24 | 3.90 | 3.99 | 3.99 | -4.55% | 67,906 |
| Jul 17, 2025 | 3.79 | 4.22 | 3.79 | 4.18 | 4.18 | 10.00% | 191,044 |
| Jul 16, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 3.83% | 28,319 |
| Jul 15, 2025 | 3.80 | 3.80 | 3.55 | 3.66 | 3.66 | 1.10% | 85,323 |
| Jul 14, 2025 | 3.51 | 3.62 | 3.42 | 3.62 | 3.62 | 3.13% | 100,035 |
| Jul 11, 2025 | 3.56 | 3.62 | 3.33 | 3.51 | 3.51 | -3.57% | 58,135 |
| Jul 10, 2025 | 3.78 | 3.78 | 3.50 | 3.64 | 3.64 | -2.15% | 62,084 |
| Jul 9, 2025 | 3.83 | 3.83 | 3.58 | 3.72 | 3.72 | 0.54% | 59,844 |
| Jul 8, 2025 | 3.75 | 3.98 | 3.63 | 3.70 | 3.70 | 0.82% | 65,808 |
| Jul 7, 2025 | 3.80 | 3.85 | 3.66 | 3.67 | 3.67 | -4.43% | 55,657 |
| Jul 3, 2025 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | 0.79% | 40,606 |
| Jul 2, 2025 | 3.66 | 3.84 | 3.66 | 3.81 | 3.81 | 1.60% | 28,860 |
| Jul 1, 2025 | 3.98 | 3.98 | 3.61 | 3.75 | 3.75 | -3.60% | 129,359 |
| Jun 30, 2025 | 3.98 | 4.02 | 3.85 | 3.89 | 3.89 | -2.75% | 63,294 |
| Jun 27, 2025 | 4.09 | 4.13 | 3.86 | 4.00 | 4.00 | -4.53% | 63,929 |
| Jun 26, 2025 | 3.99 | 4.25 | 3.75 | 4.19 | 4.19 | 5.01% | 121,383 |
| Jun 25, 2025 | 4.13 | 4.20 | 3.66 | 3.99 | 3.99 | -2.21% | 120,979 |
| Jun 24, 2025 | 3.85 | 4.14 | 3.85 | 4.08 | 4.08 | 3.03% | 44,008 |
| Jun 23, 2025 | 3.83 | 4.05 | 3.80 | 3.96 | 3.96 | -3.41% | 43,087 |
| Jun 20, 2025 | 3.90 | 4.10 | 3.70 | 4.10 | 4.10 | 7.89% | 179,801 |
| Jun 18, 2025 | 3.93 | 4.00 | 3.70 | 3.80 | 3.80 | 1.33% | 131,624 |
| Jun 17, 2025 | 3.81 | 3.87 | 3.69 | 3.75 | 3.75 | -2.34% | 61,300 |
| Jun 16, 2025 | 3.84 | 3.96 | 3.74 | 3.84 | 3.84 | 0.26% | 65,651 |
| Jun 13, 2025 | 3.88 | 3.97 | 3.62 | 3.83 | 3.83 | -5.43% | 185,123 |
| Jun 12, 2025 | 4.35 | 4.41 | 3.84 | 4.05 | 4.05 | -8.58% | 233,832 |
| Jun 11, 2025 | 4.45 | 4.60 | 4.34 | 4.43 | 4.43 | -2.64% | 160,660 |
| Jun 10, 2025 | 4.60 | 4.71 | 4.25 | 4.55 | 4.55 | -1.09% | 287,571 |
| Jun 9, 2025 | 4.72 | 4.86 | 4.54 | 4.60 | 4.60 | -8.00% | 336,689 |
| Jun 6, 2025 | 4.85 | 5.00 | 4.25 | 5.00 | 5.00 | -7.41% | 751,601 |
| Jun 5, 2025 | 5.46 | 5.82 | 4.83 | 5.40 | 5.40 | 12.03% | 15,072,580 |