ZJK Industrial Co. Ltd. (ZJK)
NASDAQ: ZJK
· Real-Time Price · USD
3.87
0.06 (1.57%)
At close: Sep 10, 2025, 3:59 PM
3.79
-2.07%
After-hours: Sep 10, 2025, 04:10 PM EDT
ZJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.70 | 3.95 | 3.54 | 3.81 | 3.81 | 1.87% | 36,373 |
| Sep 8, 2025 | 3.56 | 3.75 | 3.52 | 3.74 | 3.74 | 2.19% | 12,816 |
| Sep 5, 2025 | 3.63 | 3.68 | 3.51 | 3.66 | 3.66 | -3.17% | 7,901 |
| Sep 4, 2025 | 3.74 | 3.78 | 3.62 | 3.78 | 3.78 | 0.80% | 12,087 |
| Sep 3, 2025 | 3.85 | 3.85 | 3.59 | 3.75 | 3.75 | 1.90% | 11,572 |
| Sep 2, 2025 | 3.71 | 3.78 | 3.46 | 3.68 | 3.68 | -4.42% | 19,600 |
| Aug 29, 2025 | 3.98 | 4.10 | 3.82 | 3.85 | 3.85 | -1.28% | 100,684 |
| Aug 28, 2025 | 3.80 | 4.05 | 3.61 | 3.90 | 3.90 | 6.85% | 57,711 |
| Aug 27, 2025 | 3.39 | 4.00 | 3.39 | 3.65 | 3.65 | 8.63% | 114,949 |
| Aug 26, 2025 | 3.46 | 3.59 | 3.30 | 3.36 | 3.36 | -2.89% | 22,506 |
| Aug 25, 2025 | 3.43 | 3.69 | 3.31 | 3.46 | 3.46 | 2.06% | 47,003 |
| Aug 22, 2025 | 3.14 | 3.50 | 3.14 | 3.39 | 3.39 | 3.99% | 20,031 |
| Aug 21, 2025 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -0.61% | 4,134 |
| Aug 20, 2025 | 3.24 | 3.50 | 3.24 | 3.28 | 3.28 | -3.24% | 44,883 |
| Aug 19, 2025 | 3.33 | 3.45 | 3.12 | 3.39 | 3.39 | 4.31% | 27,514 |
| Aug 18, 2025 | 3.10 | 3.38 | 3.07 | 3.25 | 3.25 | 3.17% | 15,876 |
| 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 |