NASDAQ : ZJK
ZJK Industrial Co., Ltd. — Price history
Industrials · Specialty Industrial Machinery · China
Last price 1.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 96.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZJK Industrial Co., Ltd. (ZJK) closed at 1.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.49 | 1.49 | 1.35 | 1.46 | 6,729 | +5.80% |
| 2026-10-30 | 1.47 | 1.6 | 1.36 | 1.38 | 12,397 | -8.00% |
| 2026-10-29 | 1.58 | 1.58 | 1.5 | 1.5 | 11,797 | -6.25% |
| 2026-10-28 | 1.55 | 1.75 | 1.55 | 1.6 | 8,398 | +6.37% |
| 2026-10-27 | 1.54 | 1.75 | 1.44 | 1.504 | 5,338 | -1.17% |
| 2026-10-26 | 1.66 | 1.66 | 1.45 | 1.522 | 14,008 | -9.94% |
| 2026-10-23 | 1.71 | 1.71 | 1.61 | 1.69 | 3,790 | +0.00% |
| 2026-10-22 | 1.69 | 1.749 | 1.69 | 1.69 | 2,991 | +0.00% |
| 2026-10-21 | 1.694 | 1.81 | 1.68 | 1.69 | 4,940 | +0.60% |
| 2026-10-20 | 1.64 | 1.68 | 1.619 | 1.68 | 2,956 | -2.61% |
| 2026-10-19 | 1.75 | 1.9 | 1.661 | 1.725 | 12,031 | -3.09% |
| 2026-10-16 | 1.782 | 1.782 | 1.765 | 1.78 | 5,163 | -3.26% |
| 2026-10-15 | 1.76 | 1.84 | 1.75 | 1.84 | 3,522 | +3.37% |
| 2026-10-14 | 1.9 | 1.9 | 1.76 | 1.78 | 2,673 | -5.32% |
| 2026-10-13 | 1.88 | 1.915 | 1.88 | 1.88 | 6,353 | -3.09% |
| 2026-10-12 | 1.94 | 1.95 | 1.8 | 1.94 | 12,076 | +1.57% |
| 2026-10-09 | 1.73 | 1.99 | 1.711 | 1.91 | 7,414 | +6.11% |
| 2026-10-08 | 1.91 | 1.91 | 1.8 | 1.8 | 10,139 | -8.16% |
| 2026-10-07 | 1.97 | 1.99 | 1.867 | 1.96 | 2,928 | +1.55% |
| 2026-10-06 | 1.99 | 1.99 | 1.89 | 1.93 | 2,812 | -1.23% |
| 2026-10-05 | 1.86 | 1.954 | 1.86 | 1.954 | 5,754 | +5.63% |
| 2026-10-02 | 1.99 | 2 | 1.85 | 1.85 | 10,562 | -7.50% |
| 2026-10-01 | 2.01 | 2.03 | 2 | 2 | 5,079 | -0.99% |
| 2026-09-30 | 2.06 | 2.06 | 2.02 | 2.02 | 6,410 | -2.88% |
| 2026-09-29 | 2.1 | 2.1 | 2.03 | 2.08 | 2,156 | +2.46% |
| 2026-09-28 | 2.09 | 2.151 | 2.03 | 2.03 | 2,825 | -3.33% |
| 2026-09-25 | 2.13 | 2.18 | 2 | 2.1 | 4,219 | -2.78% |
| 2026-09-24 | 2.09 | 2.2 | 2.02 | 2.16 | 11,619 | +3.35% |
| 2026-09-23 | 2.11 | 2.11 | 2 | 2.09 | 5,963 | -1.88% |
| 2026-09-22 | 2.04 | 2.13 | 2.001 | 2.13 | 10,126 | +4.41% |
| 2026-09-21 | 2.07 | 2.18 | 2 | 2.04 | 13,800 | -3.77% |
| 2026-09-18 | 2.24 | 2.24 | 2.055 | 2.12 | 8,821 | -1.85% |
| 2026-09-17 | 2.26 | 2.26 | 1.99 | 2.16 | 12,843 | +0.93% |
| 2026-09-16 | 2.23 | 2.23 | 1.95 | 2.14 | 12,995 | -4.04% |
| 2026-09-15 | 2.27 | 2.27 | 2.05 | 2.23 | 14,596 | +0.00% |
| 2026-09-14 | 2.25 | 2.27 | 2.15 | 2.23 | 10,419 | -2.19% |
| 2026-09-11 | 2.24 | 2.3 | 2.13 | 2.28 | 7,121 | +5.56% |
| 2026-09-10 | 2.26 | 2.26 | 2.12 | 2.16 | 11,409 | -1.82% |
| 2026-09-09 | 2.31 | 2.31 | 2.1 | 2.2 | 40,380 | -3.93% |
| 2026-09-08 | 2.3 | 2.3 | 2.22 | 2.29 | 13,198 | +0.88% |
| 2026-09-04 | 2.28 | 2.28 | 2.16 | 2.27 | 6,152 | +1.34% |
| 2026-09-03 | 2.26 | 2.26 | 2.1 | 2.24 | 19,554 | -1.75% |
| 2026-09-02 | 2.23 | 2.285 | 2.101 | 2.28 | 11,352 | +1.79% |
| 2026-09-01 | 2.25 | 2.25 | 2.127 | 2.24 | 15,533 | +0.90% |
| 2026-08-31 | 2.2 | 2.22 | 2.12 | 2.22 | 14,136 | +2.78% |
| 2026-08-28 | 2.31 | 2.31 | 2.04 | 2.16 | 39,222 | -5.68% |
| 2026-08-27 | 2.44 | 2.46 | 2.225 | 2.29 | 21,982 | -2.97% |
| 2026-08-26 | 2.38 | 2.38 | 2.26 | 2.36 | 22,811 | -0.84% |
| 2026-08-25 | 2.54 | 2.67 | 2.25 | 2.38 | 69,884 | -6.67% |
| 2026-08-24 | 2.21 | 2.71 | 2.15 | 2.55 | 838,707 | +13.33% |
| 2026-08-21 | 1.9 | 2.65 | 1.87 | 2.25 | 2,063,129 | +23.63% |
| 2026-08-20 | 1.845 | 1.895 | 1.805 | 1.82 | 1,517 | +0.83% |
| 2026-08-19 | 1.755 | 1.81 | 1.7 | 1.805 | 10,866 | -0.28% |
| 2026-08-18 | 1.926 | 2.03 | 1.79 | 1.81 | 14,859 | -5.73% |
| 2026-08-17 | 1.9 | 2.12 | 1.9 | 1.92 | 37,576 | -3.52% |
| 2026-08-14 | 1.84 | 1.99 | 1.77 | 1.99 | 12,656 | +13.07% |
| 2026-08-13 | 1.73 | 1.76 | 1.71 | 1.76 | 4,497 | +0.73% |
| 2026-08-12 | 1.74 | 1.765 | 1.73 | 1.747 | 5,424 | -2.39% |
| 2026-08-11 | 1.85 | 1.85 | 1.75 | 1.79 | 20,373 | +1.89% |
| 2026-08-10 | 1.84 | 1.85 | 1.757 | 1.757 | 5,140 | -1.30% |
| 2026-08-07 | 1.685 | 1.93 | 1.64 | 1.78 | 15,092 | +7.23% |
| 2026-08-06 | 1.66 | 1.66 | 1.6 | 1.66 | 11,949 | +2.47% |
| 2026-08-05 | 1.57 | 1.62 | 1.57 | 1.62 | 4,026 | +0.62% |
| 2026-08-04 | 1.62 | 1.62 | 1.58 | 1.61 | 15,126 | +2.55% |
| 2026-08-03 | 1.665 | 1.665 | 1.541 | 1.57 | 22,891 | +1.29% |
| 2026-07-31 | 1.7 | 1.7 | 1.547 | 1.55 | 13,689 | -8.28% |
| 2026-07-30 | 1.75 | 1.77 | 1.65 | 1.69 | 5,591 | -0.59% |
| 2026-07-29 | 1.73 | 1.8 | 1.7 | 1.7 | 9,833 | -5.56% |
| 2026-07-28 | 1.85 | 1.88 | 1.79 | 1.8 | 6,236 | +0.00% |
| 2026-07-27 | 1.8 | 1.908 | 1.8 | 1.8 | 3,214 | +0.00% |
| 2026-07-24 | 1.89 | 1.91 | 1.79 | 1.8 | 20,915 | -4.26% |
| 2026-07-23 | 1.85 | 1.92 | 1.81 | 1.88 | 10,097 | -2.59% |
| 2026-07-22 | 1.84 | 2.14 | 1.81 | 1.93 | 10,078 | -2.03% |
| 2026-07-21 | 1.96 | 2.1 | 1.81 | 1.97 | 8,665 | +2.60% |
| 2026-07-20 | 1.91 | 2.09 | 1.91 | 1.92 | 7,856 | -0.52% |
| 2026-07-17 | 2.24 | 2.24 | 1.883 | 1.93 | 9,855 | -3.02% |
| 2026-07-16 | 2.11 | 2.165 | 1.89 | 1.99 | 8,309 | -3.16% |
| 2026-07-15 | 2.28 | 2.29 | 2.01 | 2.055 | 16,022 | -10.26% |
| 2026-07-14 | 2.06 | 2.29 | 2 | 2.29 | 45,089 | +13.37% |
| 2026-07-13 | 1.91 | 2.1 | 1.9 | 2.02 | 26,286 | +6.32% |
| 2026-07-10 | 1.935 | 1.935 | 1.82 | 1.9 | 9,295 | +0.00% |
| 2026-07-09 | 1.8 | 1.9 | 1.8 | 1.9 | 14,883 | +1.06% |
| 2026-07-08 | 1.975 | 1.975 | 1.825 | 1.88 | 11,498 | -2.59% |
| 2026-07-07 | 1.95 | 1.98 | 1.917 | 1.93 | 7,512 | +0.00% |
| 2026-07-06 | 1.95 | 1.95 | 1.925 | 1.93 | 5,093 | -1.03% |
| 2026-07-02 | 1.96 | 2.01 | 1.95 | 1.95 | 6,024 | -1.98% |
| 2026-07-01 | 1.99 | 2 | 1.91 | 1.989 | 10,065 | +1.75% |
| 2026-06-30 | 1.96 | 2 | 1.89 | 1.955 | 18,089 | +0.77% |
| 2026-06-29 | 1.98 | 2.17 | 1.94 | 1.94 | 10,453 | -0.51% |
| 2026-06-26 | 1.98 | 2.01 | 1.91 | 1.95 | 8,038 | -1.27% |
| 2026-06-25 | 2.26 | 2.26 | 1.95 | 1.975 | 13,365 | -5.05% |
| 2026-06-24 | 2.28 | 2.46 | 2.04 | 2.08 | 20,044 | -7.96% |
| 2026-06-23 | 2.07 | 2.34 | 2.02 | 2.26 | 31,840 | +9.18% |
| 2026-06-22 | 1.99 | 2.28 | 1.95 | 2.07 | 82,357 | +8.38% |
| 2026-06-18 | 2.41 | 2.74 | 1.9 | 1.91 | 79,623 | -19.24% |
| 2026-06-17 | 2.3 | 2.41 | 2.3 | 2.365 | 3,614 | -0.63% |
| 2026-06-16 | 2.36 | 2.465 | 2.31 | 2.38 | 11,683 | +1.93% |
| 2026-06-15 | 2.39 | 2.77 | 2.3 | 2.335 | 169,229 | +1.52% |
| 2026-06-12 | 2.55 | 2.55 | 2.3 | 2.3 | 15,552 | -4.57% |
| 2026-06-11 | 2.11 | 2.77 | 2.11 | 2.41 | 24,485 | -7.30% |
| 2026-06-10 | 2.51 | 2.69 | 2.51 | 2.6 | 5,751 | +2.80% |
| 2026-06-09 | 2.51 | 2.56 | 2.39 | 2.529 | 10,802 | +2.40% |
| 2026-06-08 | 2.64 | 2.708 | 2.46 | 2.47 | 7,198 | +0.00% |
| 2026-06-05 | 2.55 | 2.6 | 2.45 | 2.47 | 20,392 | -1.98% |
| 2026-06-04 | 2.65 | 2.65 | 2.5 | 2.52 | 6,336 | -4.91% |
| 2026-06-03 | 2.71 | 2.71 | 2.58 | 2.65 | 10,451 | -2.21% |
| 2026-06-02 | 2.67 | 2.76 | 2.52 | 2.71 | 22,302 | +0.00% |
| 2026-06-01 | 2.83 | 2.91 | 2.71 | 2.71 | 22,393 | -5.90% |
| 2026-05-29 | 2.51 | 3.09 | 2.5 | 2.88 | 105,616 | +11.63% |
| 2026-05-28 | 2.62 | 2.682 | 2.58 | 2.58 | 9,992 | -1.15% |
| 2026-05-27 | 2.72 | 2.73 | 2.58 | 2.61 | 26,098 | -3.33% |
| 2026-05-26 | 2.73 | 2.8 | 2.493 | 2.7 | 13,468 | +0.00% |
| 2026-05-22 | 2.62 | 2.7 | 2.3 | 2.7 | 26,207 | -1.10% |
| 2026-05-21 | 2.81 | 2.81 | 2.56 | 2.73 | 14,288 | +5.41% |
| 2026-05-20 | 2.634 | 2.634 | 2.56 | 2.59 | 6,444 | +0.00% |
| 2026-05-19 | 2.72 | 2.74 | 2.59 | 2.59 | 10,469 | -5.82% |
| 2026-05-18 | 2.81 | 2.95 | 2.71 | 2.75 | 15,893 | -3.51% |
| 2026-05-15 | 2.88 | 2.902 | 2.739 | 2.85 | 12,509 | -1.04% |
| 2026-05-14 | 2.8 | 2.9 | 2.7 | 2.88 | 31,640 | +2.86% |
| 2026-05-13 | 2.75 | 2.94 | 2.7 | 2.8 | 10,749 | +1.45% |