ZJK Industrial Co. Ltd. (ZJK)
NASDAQ: ZJK
· Real-Time Price · USD
3.30
0.15 (4.93%)
At close: Aug 18, 2025, 3:59 PM
3.30
0.00%
After-hours: Aug 18, 2025, 07:24 PM EDT
ZJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.10 | 3.38 | 3.07 | 3.25 | n/a | 3.17% | 15,807 |
| 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 | -1.57% | 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 | -1.10% | 16,900 |
| Aug 8, 2025 | 2.60 | 2.88 | 2.55 | 2.73 | 2.73 | 7.48% | 64,235 |
| Aug 7, 2025 | 2.57 | 2.64 | 2.46 | 2.54 | 2.54 | 0.79% | 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% | 46,100 |
| Aug 4, 2025 | 3.21 | 3.21 | 2.69 | 2.97 | 2.97 | -8.90% | 83,400 |
| Aug 1, 2025 | 3.16 | 3.28 | 3.00 | 3.26 | 3.26 | 1.24% | 41,800 |
| Jul 31, 2025 | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -7.47% | 38,900 |
| Jul 30, 2025 | 3.27 | 3.48 | 3.27 | 3.48 | 3.48 | 5.78% | 12,496 |
| Jul 29, 2025 | 3.46 | 3.50 | 3.25 | 3.29 | 3.29 | -5.73% | 35,300 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.31 | 3.49 | 3.49 | -2.51% | 43,400 |
| 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% | 103,000 |
| 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 |