ZJK Industrial Co., Ltd. Class A ZJK
NASDAQ · United States · Producer Manufacturing
$2.01-0.01 (-0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.01 | -0.50% | $2.02 | $2.02 | $2.01 | 4.91K |
| 2026-09-30 | $2.02 | -2.88% | $2.06 | $2.06 | $2.02 | 6.40K |
| 2026-09-29 | $2.08 | +2.46% | $2.10 | $2.10 | $2.03 | 2.10K |
| 2026-09-28 | $2.03 | -3.33% | $2.09 | $2.15 | $2.03 | 2.80K |
| 2026-09-25 | $2.10 | -2.78% | $2.13 | $2.18 | $2.00 | 4.20K |
| 2026-09-24 | $2.16 | +3.35% | $2.09 | $2.20 | $2.02 | 11.60K |
| 2026-09-23 | $2.09 | -1.88% | $2.11 | $2.11 | $2.00 | 6.00K |
| 2026-09-22 | $2.13 | +4.41% | $2.04 | $2.13 | $2.00 | 10.10K |
| 2026-09-21 | $2.04 | -3.77% | $2.07 | $2.18 | $2.00 | 13.80K |
| 2026-09-18 | $2.12 | -1.85% | $2.24 | $2.24 | $2.06 | 8.80K |
| 2026-09-17 | $2.16 | +0.93% | $2.26 | $2.26 | $1.99 | 12.80K |
| 2026-09-16 | $2.14 | -4.04% | $2.23 | $2.23 | $1.95 | 13.00K |
| 2026-09-15 | $2.23 | 0.00% | $2.27 | $2.27 | $2.05 | 14.60K |
| 2026-09-14 | $2.23 | -2.19% | $2.25 | $2.27 | $2.15 | 10.40K |
| 2026-09-11 | $2.28 | +5.56% | $2.24 | $2.30 | $2.13 | 7.10K |
| 2026-09-10 | $2.16 | -1.82% | $2.26 | $2.26 | $2.12 | 11.40K |
| 2026-09-09 | $2.20 | -3.93% | $2.31 | $2.31 | $2.10 | 40.30K |
| 2026-09-08 | $2.29 | +0.88% | $2.30 | $2.30 | $2.22 | 12.90K |
| 2026-09-04 | $2.27 | +1.34% | $2.28 | $2.28 | $2.16 | 6.20K |
| 2026-09-03 | $2.24 | -1.75% | $2.26 | $2.26 | $2.10 | 19.60K |
| 2026-09-02 | $2.28 | +1.79% | $2.23 | $2.29 | $2.10 | 11.40K |
| 2026-09-01 | $2.24 | +0.90% | $2.25 | $2.25 | $2.13 | 15.50K |
| 2026-08-31 | $2.22 | +2.78% | $2.20 | $2.22 | $2.12 | 14.10K |
| 2026-08-28 | $2.16 | -5.68% | $2.31 | $2.31 | $2.04 | 39.20K |
| 2026-08-27 | $2.29 | -2.97% | $2.44 | $2.46 | $2.22 | 22.00K |
| 2026-08-26 | $2.36 | -0.84% | $2.38 | $2.38 | $2.26 | 22.40K |
| 2026-08-25 | $2.38 | -6.67% | $2.54 | $2.67 | $2.25 | 69.70K |
| 2026-08-24 | $2.55 | +13.33% | $2.21 | $2.71 | $2.15 | 834.70K |
| 2026-08-21 | $2.25 | +23.63% | $1.90 | $2.65 | $1.87 | 2.06M |
| 2026-08-20 | $1.82 | +0.83% | $1.85 | $1.89 | $1.80 | 1.50K |
| 2026-08-19 | $1.80 | -0.28% | $1.75 | $1.81 | $1.70 | 10.90K |
| 2026-08-18 | $1.81 | -5.73% | $1.93 | $2.03 | $1.79 | 14.90K |
| 2026-08-17 | $1.92 | -3.52% | $1.90 | $2.12 | $1.90 | 37.60K |
| 2026-08-14 | $1.99 | +13.07% | $1.84 | $1.99 | $1.77 | 12.70K |
| 2026-08-13 | $1.76 | +0.74% | $1.73 | $1.76 | $1.71 | 4.50K |
| 2026-08-12 | $1.75 | -2.40% | $1.74 | $1.76 | $1.73 | 5.40K |
| 2026-08-11 | $1.79 | +1.88% | $1.85 | $1.85 | $1.75 | 20.40K |
| 2026-08-10 | $1.76 | -1.29% | $1.84 | $1.85 | $1.76 | 5.10K |
| 2026-08-07 | $1.78 | +7.23% | $1.68 | $1.93 | $1.64 | 15.00K |
| 2026-08-06 | $1.66 | +2.47% | $1.66 | $1.66 | $1.60 | 11.90K |
| 2026-08-05 | $1.62 | +0.62% | $1.57 | $1.62 | $1.57 | 4.00K |
| 2026-08-04 | $1.61 | +2.55% | $1.62 | $1.62 | $1.58 | 15.10K |
| 2026-08-03 | $1.57 | +1.29% | $1.66 | $1.66 | $1.54 | 22.90K |
| 2026-07-31 | $1.55 | -8.28% | $1.70 | $1.70 | $1.55 | 13.70K |
| 2026-07-30 | $1.69 | -0.59% | $1.75 | $1.77 | $1.65 | 5.60K |
| 2026-07-29 | $1.70 | -5.56% | $1.73 | $1.80 | $1.70 | 9.70K |
| 2026-07-28 | $1.80 | 0.00% | $1.85 | $1.88 | $1.79 | 6.20K |
| 2026-07-27 | $1.80 | 0.00% | $1.80 | $1.91 | $1.80 | 3.20K |
| 2026-07-24 | $1.80 | -4.26% | $1.89 | $1.91 | $1.79 | 20.90K |
| 2026-07-23 | $1.88 | -2.59% | $1.85 | $1.92 | $1.81 | 10.10K |
| 2026-07-22 | $1.93 | -2.03% | $1.84 | $2.14 | $1.81 | 10.10K |
| 2026-07-21 | $1.97 | +2.60% | $1.96 | $2.10 | $1.81 | 8.70K |
| 2026-07-20 | $1.92 | -0.52% | $1.91 | $2.09 | $1.91 | 7.90K |
| 2026-07-17 | $1.93 | -3.02% | $2.24 | $2.24 | $1.88 | 9.90K |
| 2026-07-16 | $1.99 | -3.16% | $2.11 | $2.16 | $1.89 | 8.30K |
| 2026-07-15 | $2.06 | -10.26% | $2.28 | $2.29 | $2.01 | 16.00K |
| 2026-07-14 | $2.29 | +13.37% | $2.06 | $2.29 | $2.00 | 45.10K |
| 2026-07-13 | $2.02 | +6.32% | $1.91 | $2.10 | $1.90 | 26.30K |
| 2026-07-10 | $1.90 | 0.00% | $1.93 | $1.93 | $1.82 | 9.30K |
| 2026-07-09 | $1.90 | +1.06% | $1.80 | $1.90 | $1.80 | 14.80K |
| 2026-07-08 | $1.88 | -2.59% | $1.98 | $1.98 | $1.83 | 11.50K |
| 2026-07-07 | $1.93 | 0.00% | $1.95 | $1.98 | $1.92 | 7.50K |
| 2026-07-06 | $1.93 | -1.03% | $1.95 | $1.95 | $1.92 | 5.10K |
| 2026-07-02 | $1.95 | -1.96% | $1.96 | $2.01 | $1.95 | 5.50K |
| 2026-07-01 | $1.99 | +1.74% | $1.99 | $2.00 | $1.91 | 10.10K |
| 2026-06-30 | $1.96 | +0.77% | $1.96 | $2.00 | $1.89 | 18.10K |
| 2026-06-29 | $1.94 | -0.51% | $1.98 | $2.17 | $1.94 | 10.50K |
| 2026-06-26 | $1.95 | -1.27% | $1.98 | $2.01 | $1.91 | 8.00K |
| 2026-06-25 | $1.98 | -5.05% | $2.26 | $2.26 | $1.95 | 13.40K |
| 2026-06-24 | $2.08 | -7.96% | $2.28 | $2.46 | $2.04 | 20.00K |
| 2026-06-23 | $2.26 | +9.18% | $2.07 | $2.34 | $2.02 | 31.80K |
| 2026-06-22 | $2.07 | +8.38% | $1.99 | $2.28 | $1.95 | 82.30K |
| 2026-06-18 | $1.91 | -19.24% | $2.41 | $2.74 | $1.90 | 79.60K |
| 2026-06-17 | $2.37 | -0.63% | $2.30 | $2.41 | $2.30 | 3.60K |
| 2026-06-16 | $2.38 | +1.93% | $2.36 | $2.46 | $2.31 | 11.60K |
| 2026-06-15 | $2.34 | +1.52% | $2.39 | $2.77 | $2.30 | 169.20K |
| 2026-06-12 | $2.30 | -4.56% | $2.55 | $2.55 | $2.30 | 15.60K |
| 2026-06-11 | $2.41 | -7.31% | $2.11 | $2.77 | $2.11 | 24.50K |
| 2026-06-10 | $2.60 | +2.81% | $2.51 | $2.69 | $2.51 | 5.40K |
| 2026-06-09 | $2.53 | +2.39% | $2.51 | $2.56 | $2.39 | 10.80K |
| 2026-06-08 | $2.47 | 0.00% | $2.64 | $2.71 | $2.46 | 7.20K |
| 2026-06-05 | $2.47 | -1.98% | $2.55 | $2.60 | $2.45 | 20.40K |
| 2026-06-04 | $2.52 | -4.91% | $2.65 | $2.65 | $2.50 | 6.30K |
| 2026-06-03 | $2.65 | -2.21% | $2.71 | $2.71 | $2.58 | 10.40K |
| 2026-06-02 | $2.71 | 0.00% | $2.67 | $2.76 | $2.52 | 22.30K |
| 2026-06-01 | $2.71 | -5.90% | $2.83 | $2.91 | $2.71 | 22.30K |
| 2026-05-29 | $2.88 | +11.63% | $2.51 | $3.09 | $2.50 | 105.50K |
| 2026-05-28 | $2.58 | -1.15% | $2.62 | $2.68 | $2.58 | 10.00K |
| 2026-05-27 | $2.61 | -3.33% | $2.72 | $2.73 | $2.58 | 26.10K |
| 2026-05-26 | $2.70 | 0.00% | $2.73 | $2.80 | $2.49 | 13.50K |