NASDAQ : ZKIN
ZK International Group Co., Ltd. — Price history
Materials · Steel · China
Last price 1.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 85.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZK International Group Co., Ltd. (ZKIN) closed at 1.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.41 | 1.41 | 1.4 | 1.4 | 443 | +0.00% |
| 2026-10-29 | 1.5 | 1.52 | 1.4 | 1.4 | 17,407 | -7.28% |
| 2026-10-28 | 1.46 | 1.52 | 1.44 | 1.51 | 5,406 | +4.86% |
| 2026-10-27 | 1.45 | 1.5 | 1.4 | 1.44 | 5,245 | -0.69% |
| 2026-10-26 | 1.35 | 1.45 | 1.33 | 1.45 | 22,867 | +8.61% |
| 2026-10-23 | 1.44 | 1.54 | 1.315 | 1.335 | 11,650 | -3.96% |
| 2026-10-22 | 1.46 | 1.46 | 1.39 | 1.39 | 2,368 | -7.33% |
| 2026-10-21 | 1.685 | 1.685 | 1.49 | 1.5 | 8,247 | -2.60% |
| 2026-10-20 | 1.53 | 1.65 | 1.52 | 1.54 | 11,315 | -1.28% |
| 2026-10-19 | 1.59 | 1.65 | 1.55 | 1.56 | 17,031 | -3.70% |
| 2026-10-16 | 1.7 | 1.74 | 1.46 | 1.62 | 11,787 | -4.71% |
| 2026-10-15 | 1.68 | 1.72 | 1.67 | 1.7 | 6,836 | -0.58% |
| 2026-10-14 | 1.74 | 1.82 | 1.66 | 1.71 | 23,065 | -1.72% |
| 2026-10-13 | 1.75 | 1.75 | 1.74 | 1.74 | 1,207 | -0.85% |
| 2026-10-12 | 1.83 | 1.83 | 1.75 | 1.755 | 2,838 | -0.28% |
| 2026-10-09 | 1.81 | 1.86 | 1.76 | 1.76 | 10,744 | +1.73% |
| 2026-10-08 | 1.74 | 1.8 | 1.72 | 1.73 | 7,065 | -1.70% |
| 2026-10-07 | 1.72 | 1.8 | 1.72 | 1.76 | 9,110 | +0.00% |
| 2026-10-06 | 1.78 | 1.8 | 1.725 | 1.76 | 6,386 | -0.56% |
| 2026-10-05 | 1.84 | 1.904 | 1.77 | 1.77 | 14,893 | -1.72% |
| 2026-10-02 | 1.84 | 1.84 | 1.68 | 1.801 | 3,882 | -1.98% |
| 2026-10-01 | 1.945 | 1.95 | 1.76 | 1.837 | 9,161 | -7.67% |
| 2026-09-30 | 1.87 | 1.99 | 1.86 | 1.99 | 17,428 | +4.74% |
| 2026-09-29 | 1.96 | 2 | 1.87 | 1.9 | 41,186 | -10.80% |
| 2026-09-28 | 2.25 | 2.49 | 2.019 | 2.13 | 71,913 | -9.36% |
| 2026-09-25 | 1.72 | 2.62 | 1.617 | 2.35 | 177,486 | +30.56% |
| 2026-09-24 | 1.9 | 1.9 | 1.626 | 1.8 | 160,158 | +5.88% |
| 2026-09-23 | 1.29 | 1.94 | 1.28 | 1.7 | 619,797 | +17.24% |
| 2026-09-22 | 1.07 | 1.45 | 1.069 | 1.45 | 104,013 | +35.51% |
| 2026-09-21 | 1.05 | 1.1 | 1.05 | 1.07 | 3,681 | +0.00% |
| 2026-09-18 | 1.14 | 1.15 | 1.07 | 1.07 | 3,098 | -2.73% |
| 2026-09-17 | 1.09 | 1.13 | 1.036 | 1.1 | 4,097 | -4.35% |
| 2026-09-16 | 1.1 | 1.153 | 1.1 | 1.15 | 22,418 | +0.88% |
| 2026-09-15 | 1.14 | 1.15 | 1.12 | 1.14 | 4,074 | +1.79% |
| 2026-09-14 | 1.12 | 1.16 | 1.08 | 1.12 | 5,801 | +0.00% |
| 2026-09-11 | 1.18 | 1.248 | 1.03 | 1.12 | 18,080 | -9.31% |
| 2026-09-10 | 1.18 | 1.235 | 1.16 | 1.235 | 3,099 | +3.78% |
| 2026-09-09 | 1.17 | 1.19 | 1.167 | 1.19 | 2,264 | -0.83% |
| 2026-09-08 | 1.13 | 1.21 | 1.11 | 1.2 | 5,600 | +5.26% |
| 2026-09-03 | 1.266 | 1.266 | 1.14 | 1.14 | 2,214 | -4.20% |
| 2026-09-02 | 1.241 | 1.29 | 1.19 | 1.19 | 22,860 | -4.03% |
| 2026-09-01 | 1.27 | 1.31 | 1.2 | 1.24 | 56,252 | -3.88% |
| 2026-08-31 | 1.15 | 1.3 | 1.1 | 1.29 | 136,988 | +9.32% |
| 2026-08-28 | 1.1 | 1.2 | 1.1 | 1.18 | 9,539 | +2.61% |
| 2026-08-27 | 1.15 | 1.2 | 1.15 | 1.15 | 3,056 | +0.00% |
| 2026-08-26 | 1.19 | 1.205 | 1.15 | 1.15 | 45,159 | -2.81% |
| 2026-08-25 | 1.18 | 1.186 | 1.11 | 1.183 | 10,681 | +2.90% |
| 2026-08-24 | 1.1 | 1.155 | 1.09 | 1.15 | 13,900 | +3.60% |
| 2026-08-21 | 1.136 | 1.151 | 1.05 | 1.11 | 35,540 | +9.85% |
| 2026-08-20 | 1.06 | 1.06 | 1.005 | 1.011 | 14,530 | -1.89% |
| 2026-08-19 | 1.07 | 1.07 | 1 | 1.03 | 7,146 | +1.98% |
| 2026-08-18 | 1.08 | 1.08 | 1.01 | 1.01 | 19,394 | -0.98% |
| 2026-08-17 | 1.08 | 1.1 | 1.02 | 1.02 | 7,179 | -3.77% |
| 2026-08-14 | 1.06 | 1.09 | 1.05 | 1.06 | 7,620 | +0.00% |
| 2026-08-13 | 1.07 | 1.097 | 1.05 | 1.06 | 7,137 | -2.63% |
| 2026-08-12 | 1.1 | 1.11 | 1.07 | 1.089 | 6,641 | +1.74% |
| 2026-08-11 | 1.09 | 1.15 | 1.06 | 1.07 | 30,409 | -2.73% |
| 2026-08-10 | 1.09 | 1.1 | 1.06 | 1.1 | 3,506 | +1.85% |
| 2026-08-07 | 1.08 | 1.08 | 1.08 | 1.08 | 22,980 | +1.89% |
| 2026-08-06 | 1.095 | 1.12 | 1.06 | 1.06 | 42,204 | -2.75% |
| 2026-08-05 | 1.12 | 1.12 | 1.06 | 1.09 | 2,757 | -4.39% |
| 2026-08-04 | 1.2 | 1.23 | 1.12 | 1.14 | 3,123 | -5.00% |
| 2026-08-03 | 1.2 | 1.225 | 1.16 | 1.2 | 3,037 | -11.10% |
| 2026-07-31 | 1.26 | 1.35 | 1.26 | 1.35 | 676 | +4.72% |
| 2026-07-30 | 1.25 | 1.35 | 1.25 | 1.289 | 20,232 | +3.12% |
| 2026-07-29 | 1.25 | 1.29 | 1.23 | 1.25 | 6,811 | +1.63% |
| 2026-07-28 | 1.35 | 1.35 | 1.22 | 1.23 | 68,691 | +0.59% |
| 2026-07-27 | 1.35 | 1.35 | 1.223 | 1.223 | 10,219 | -10.09% |
| 2026-07-24 | 1.34 | 1.36 | 1.34 | 1.36 | 1,289 | -2.51% |
| 2026-07-23 | 1.395 | 1.395 | 1.395 | 1.395 | 682 | +0.36% |
| 2026-07-22 | 1.38 | 1.44 | 1.369 | 1.39 | 3,464 | +1.46% |
| 2026-07-21 | 1.36 | 1.45 | 1.36 | 1.37 | 4,989 | -1.44% |
| 2026-07-20 | 1.41 | 1.41 | 1.366 | 1.39 | 2,064 | +0.00% |
| 2026-07-17 | 1.36 | 1.4 | 1.355 | 1.39 | 6,064 | +0.72% |
| 2026-07-16 | 1.35 | 1.5 | 1.32 | 1.38 | 57,330 | +3.75% |
| 2026-07-15 | 1.34 | 1.34 | 1.33 | 1.33 | 828 | -3.62% |
| 2026-07-14 | 1.4 | 1.4 | 1.34 | 1.38 | 6,735 | -0.72% |
| 2026-07-13 | 1.36 | 1.482 | 1.34 | 1.39 | 2,806 | -4.14% |
| 2026-07-10 | 1.42 | 1.46 | 1.42 | 1.45 | 5,697 | -4.61% |
| 2026-07-09 | 1.42 | 1.52 | 1.42 | 1.52 | 6,400 | +10.14% |
| 2026-07-08 | 1.415 | 1.44 | 1.31 | 1.38 | 9,128 | +2.60% |
| 2026-07-07 | 1.39 | 1.55 | 1.31 | 1.345 | 5,134 | -5.28% |
| 2026-07-06 | 1.36 | 1.42 | 1.36 | 1.42 | 2,476 | +4.41% |
| 2026-07-02 | 1.36 | 1.44 | 1.32 | 1.36 | 13,814 | -6.85% |
| 2026-07-01 | 1.34 | 1.46 | 1.321 | 1.46 | 2,380 | +5.80% |
| 2026-06-30 | 1.32 | 1.38 | 1.32 | 1.38 | 2,870 | +4.46% |
| 2026-06-29 | 1.35 | 1.35 | 1.321 | 1.321 | 1,651 | -4.96% |
| 2026-06-26 | 1.33 | 1.44 | 1.33 | 1.39 | 1,279 | +2.21% |
| 2026-06-25 | 1.45 | 1.48 | 1.34 | 1.36 | 6,585 | -8.72% |
| 2026-06-24 | 1.57 | 1.58 | 1.387 | 1.49 | 7,537 | -5.10% |
| 2026-06-23 | 1.31 | 1.605 | 1.29 | 1.57 | 97,527 | +17.16% |
| 2026-06-22 | 1.38 | 1.41 | 1.34 | 1.34 | 841,922 | -0.74% |
| 2026-06-18 | 1.435 | 1.47 | 1.264 | 1.35 | 15,229 | -8.16% |
| 2026-06-17 | 1.51 | 1.51 | 1.39 | 1.47 | 10,489 | -3.30% |
| 2026-06-16 | 1.56 | 1.56 | 1.52 | 1.52 | 1,637 | +0.66% |
| 2026-06-15 | 1.62 | 1.62 | 1.495 | 1.51 | 1,478 | -9.04% |
| 2026-06-12 | 1.66 | 1.764 | 1.6 | 1.66 | 19,907 | -4.60% |
| 2026-06-11 | 1.69 | 1.77 | 1.69 | 1.74 | 10,614 | -1.14% |
| 2026-06-10 | 1.79 | 1.824 | 1.7 | 1.76 | 3,659 | +2.92% |
| 2026-06-09 | 1.62 | 1.96 | 1.47 | 1.71 | 63,804 | +3.30% |
| 2026-06-08 | 1.3 | 1.9 | 1.3 | 1.655 | 69,822 | +25.41% |
| 2026-06-05 | 1.29 | 1.32 | 1.27 | 1.32 | 4,051 | +0.00% |
| 2026-06-04 | 1.31 | 1.32 | 1.31 | 1.32 | 827 | +0.76% |
| 2026-06-03 | 1.33 | 1.33 | 1.31 | 1.31 | 29,221 | -2.24% |
| 2026-06-02 | 1.31 | 1.42 | 1.31 | 1.34 | 26,003 | +1.52% |
| 2026-06-01 | 1.37 | 1.423 | 1.28 | 1.32 | 17,835 | -6.78% |
| 2026-05-29 | 1.4 | 1.55 | 1.36 | 1.416 | 54,672 | +2.61% |
| 2026-05-28 | 1.36 | 1.4 | 1.36 | 1.38 | 3,346 | -4.17% |
| 2026-05-27 | 1.42 | 1.5 | 1.35 | 1.44 | 17,803 | +0.70% |
| 2026-05-26 | 1.36 | 1.47 | 1.35 | 1.43 | 10,235 | -7.14% |
| 2026-05-22 | 1.29 | 1.55 | 1.29 | 1.54 | 3,386 | +4.05% |
| 2026-05-21 | 1.53 | 1.55 | 1.47 | 1.48 | 5,003 | -4.52% |
| 2026-05-20 | 1.54 | 1.55 | 1.42 | 1.55 | 7,114 | +9.93% |
| 2026-05-19 | 1.41 | 1.41 | 1.41 | 1.41 | 1,841 | -1.40% |
| 2026-05-18 | 1.34 | 1.55 | 1.34 | 1.43 | 20,070 | +5.93% |
| 2026-05-15 | 1.568 | 1.568 | 1.31 | 1.35 | 7,551 | -4.93% |
| 2026-05-14 | 1.52 | 1.52 | 1.42 | 1.42 | 3,026 | +2.90% |
| 2026-05-13 | 1.41 | 1.582 | 1.37 | 1.38 | 19,291 | +0.73% |
| 2026-05-12 | 1.45 | 1.45 | 1.37 | 1.37 | 4,936 | -2.15% |
| 2026-05-11 | 1.37 | 1.45 | 1.37 | 1.4 | 8,822 | +0.01% |