Dark

ZJK
ZJK Industrial Co., Ltd. Class A
stock NASDAQ

At Close

Jul 24, 2026 2:54:44 PM EDT

1.84USD+1.099%(+0.02)2,173

1.58Bid 2.18Ask 0.60Spread

Pre-market

Jul 22, 2026 9:13:30 AM EDT

1.82USD0.000%(+1.82)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

1.80USD-2.174%(-0.04)252

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	1.8900	1.9100	1.7900	1.8000	-4.255%	20,916	0.000%
2026-07-23	1.8500	1.9200	1.8100	1.8800	-2.591%	10,097	-4.255%
2026-07-22	1.8400	2.1400	1.8100	1.9300	-2.030%	10,079	-6.736%
2026-07-21	1.9600	2.1000	1.8100	1.9700	+2.604%	8,665	-8.629%
2026-07-20	1.9100	2.0900	1.9100	1.9200	-0.518%	7,856	-6.250%
2026-07-17	2.2400	2.2400	1.8828	1.9300	-3.015%	9,855	-6.736%
2026-07-16	2.1100	2.1650	1.8900	1.9900	-3.163%	8,309	-9.548%
2026-07-15	2.2800	2.2900	2.0100	2.0550	-10.262%	16,023	-12.409%
2026-07-14	2.0600	2.2900	2.0000	2.2900	+13.366%	41,588	-21.397%
2026-07-13	1.9100	2.1000	1.9000	2.0200	+6.316%	26,287	-10.891%
2026-07-10	1.9350	1.9350	1.8200	1.9000	0.000%	9,295	-5.263%
2026-07-09	1.8000	1.9000	1.8000	1.9000	+1.064%	14,883	-5.263%
2026-07-08	1.9750	1.9750	1.8250	1.8800	-2.591%	11,498	-4.255%
2026-07-07	1.9500	1.9800	1.9165	1.9300	0.000%	7,512	-6.736%
2026-07-06	1.9500	1.9500	1.9250	1.9300	-1.026%	5,094	-6.736%
2026-07-02	1.9600	2.0100	1.9500	1.9500	-1.976%	6,024	-7.692%
2026-07-01	1.9900	2.0000	1.9100	1.9893	+1.754%	10,066	-9.516%
2026-06-30	1.9600	2.0000	1.8900	1.9550	+0.773%	18,089	-7.928%
2026-06-29	1.9802	2.1700	1.9400	1.9400	-0.513%	10,453	-7.216%
2026-06-26	1.9800	2.0100	1.9102	1.9500	-1.266%	8,039	-7.692%
2026-06-25	2.2599	2.2599	1.9500	1.9750	-5.048%	13,365	-8.861%
2026-06-24	2.2800	2.4600	2.0400	2.0800	-7.965%	20,045	-13.462%
2026-06-23	2.0700	2.3400	2.0200	2.2600	+9.179%	31,841	-20.354%
2026-06-22	1.9900	2.2800	1.9500	2.0700	+8.377%	82,357	-13.043%
2026-06-18	2.4100	2.7400	1.9000	1.9100	-19.239%	79,624	-5.759%
2026-06-17	2.3000	2.4100	2.3000	2.3650	-0.630%	3,614	-23.890%
2026-06-16	2.3600	2.4650	2.3100	2.3800	+1.927%	11,683	-24.370%
2026-06-15	2.3900	2.7700	2.3000	2.3350	+1.522%	169,229	-22.912%
2026-06-12	2.5500	2.5500	2.3000	2.3000	-4.568%	15,552	-21.739%
2026-06-11	2.1100	2.7700	2.1100	2.4101	-7.304%	24,485	-25.314%
2026-06-10	2.5100	2.6899	2.5100	2.6000	+2.795%	5,751	-30.769%
2026-06-09	2.5100	2.5600	2.3900	2.5293	+2.401%	10,802	-28.834%
2026-06-08	2.6400	2.7080	2.4600	2.4700	0.000%	7,199	-27.126%
2026-06-05	2.5500	2.6000	2.4500	2.4700	-1.984%	20,393	-27.126%
2026-06-04	2.6500	2.6500	2.5000	2.5200	-4.906%	6,336	-28.571%
2026-06-03	2.7100	2.7100	2.5800	2.6500	-2.214%	10,452	-32.075%
2026-06-02	2.6700	2.7600	2.5200	2.7100	0.000%	22,302	-33.579%
2026-06-01	2.8300	2.9100	2.7100	2.7100	-5.903%	22,393	-33.579%
2026-05-29	2.5100	3.0899	2.5000	2.8800	+11.628%	105,616	-37.500%
2026-05-28	2.6200	2.6818	2.5800	2.5800	-1.149%	9,993	-30.233%
2026-05-27	2.7200	2.7300	2.5800	2.6100	-3.333%	26,099	-31.034%
2026-05-26	2.7300	2.8000	2.4929	2.7000	0.000%	13,469	-33.333%
2026-05-22	2.6200	2.7000	2.3000	2.7000	-1.099%	26,207	-33.333%
2026-05-21	2.8100	2.8100	2.5600	2.7300	+5.405%	14,288	-34.066%
2026-05-20	2.6340	2.6340	2.5600	2.5900	0.000%	6,444	-30.502%
2026-05-19	2.7200	2.7400	2.5900	2.5900	-5.818%	10,470	-30.502%
2026-05-18	2.8100	2.9500	2.7100	2.7500	-3.509%	15,893	-34.545%
2026-05-15	2.8800	2.9022	2.7390	2.8500	-1.042%	12,510	-36.842%
2026-05-14	2.8000	2.9000	2.7000	2.8800	+2.857%	31,641	-37.500%
2026-05-13	2.7500	2.9400	2.7000	2.8000	+1.449%	10,750	-35.714%
2026-05-12	2.8800	2.9300	2.7263	2.7600	-5.479%	15,645	-34.783%
2026-05-11	2.9600	3.1000	2.8200	2.9200	-1.351%	30,255	-38.356%
2026-05-08	3.0000	3.0900	2.9200	2.9600	-2.632%	17,901	-39.189%
2026-05-07	3.1000	3.1000	2.9000	3.0400	-1.618%	51,418	-40.789%
2026-05-06	2.9900	3.7500	2.9900	3.0900	+3.344%	331,447	-41.748%
2026-05-05	2.9300	3.0498	2.9300	2.9900	+1.014%	24,003	-39.799%
2026-05-04	2.7500	3.0900	2.7500	2.9600	+9.387%	83,552	-39.189%
2026-05-01	2.6600	2.7200	2.6500	2.7060	+0.970%	13,001	-33.481%
2026-04-30	2.7100	2.7500	2.6400	2.6800	-0.741%	7,818	-32.836%
2026-04-29	2.8000	2.8000	2.6800	2.7000	0.000%	28,367	-33.333%
2026-04-28	2.8199	2.8200	2.6201	2.7000	-1.099%	11,368	-33.333%
2026-04-27	2.5100	2.8700	2.4600	2.7300	+10.976%	37,062	-34.066%
2026-04-24	2.5100	2.5350	2.4005	2.4600	-3.906%	10,196	-26.829%
2026-04-23	2.6050	2.6050	2.4500	2.5600	-4.478%	21,918	-29.688%
2026-04-22	2.8600	3.0000	2.5100	2.6800	-4.965%	85,411	-32.836%
2026-04-21	2.2800	3.4100	2.2800	2.8200	+25.333%	772,277	-36.170%
2026-04-20	2.0900	2.2500	2.0301	2.2500	+8.959%	24,283	-20.000%
2026-04-17	2.0300	2.0899	2.0200	2.0650	+2.736%	8,386	-12.833%
2026-04-16	1.9700	2.1000	1.9700	2.0100	+2.499%	13,678	-10.448%
2026-04-15	2.0000	2.0056	1.9610	1.9610	-1.950%	5,939	-8.210%
2026-04-14	2.0265	2.0800	2.0000	2.0000	+0.503%	21,277	-10.000%
2026-04-13	1.9500	2.0500	1.9500	1.9900	+2.051%	5,107	-9.548%
2026-04-10	1.9100	1.9500	1.9100	1.9500	+5.400%	2,129	-7.692%
2026-04-09	2.0000	2.0000	1.8501	1.8501	-7.495%	2,848	-2.708%
2026-04-08	2.0400	2.0400	1.9944	2.0000	+4.712%	1,450	-10.000%
2026-04-06	2.0000	2.0000	1.8674	1.9100	-2.551%	2,295	-5.759%
2026-04-02	1.9600	1.9600	1.9301	1.9600	-6.910%	974	-8.163%
2026-04-01	1.9000	2.2100	1.9000	2.1055	+12.594%	7,783	-14.510%
2026-03-31	1.9000	1.9000	1.7800	1.8700	-6.965%	13,803	-3.743%
2026-03-30	1.8520	2.0100	1.8500	2.0100	+5.789%	5,579	-10.448%
2026-03-27	1.9400	1.9800	1.9000	1.9000	-2.564%	3,053	-5.263%
2026-03-26	1.9800	2.1000	1.9500	1.9500	-3.941%	5,037	-7.692%
2026-03-25	2.0900	2.0900	1.9501	2.0300	-2.404%	7,381	-11.330%
2026-03-24	2.0500	2.0950	2.0000	2.0800	+0.971%	13,168	-13.462%
2026-03-23	2.2100	2.2100	2.0500	2.0600	-6.787%	5,890	-12.621%
2026-03-20	1.9410	2.2500	1.8800	2.2100	+13.918%	74,518	-18.552%
2026-03-19	1.9159	1.9900	1.9159	1.9400	-0.513%	11,153	-7.216%
2026-03-18	1.9700	1.9700	1.9000	1.9500	-1.015%	3,016	-7.692%
2026-03-17	2.0526	2.0800	1.9700	1.9700	-3.902%	12,923	-8.629%
2026-03-16	1.9800	2.1000	1.9800	2.0500	+5.670%	16,417	-12.195%
2026-03-13	1.9100	2.0899	1.9100	1.9400	+1.042%	3,890	-7.216%
2026-03-12	1.8949	1.9404	1.8949	1.9200	-3.030%	1,916	-6.250%
2026-03-11	1.9737	2.0400	1.9500	1.9800	+1.408%	4,879	-9.091%
2026-03-10	1.9000	2.1400	1.8101	1.9525	+2.763%	12,960	-7.810%
2026-03-09	2.0100	2.0100	1.9000	1.9000	-7.317%	8,297	-5.263%
2026-03-06	1.8900	2.3000	1.8900	2.0500	+6.771%	63,452	-12.195%
2026-03-05	1.7400	2.2199	1.7400	1.9200	+12.941%	123,268	-6.250%
2026-03-04	1.5800	1.7051	1.5550	1.7000	+11.842%	13,747	+5.882%
2026-03-03	1.4900	1.5603	1.4501	1.5200	0.000%	12,111	+18.421%
2026-03-02	1.6300	1.6800	1.5200	1.5200	-9.524%	36,911	+18.421%
2026-02-27	1.6900	1.7400	1.6774	1.6800	0.000%	6,186	+7.143%
2026-02-26	1.7500	1.7500	1.6600	1.6800	-1.176%	2,562	+7.143%
2026-02-25	1.7451	1.7451	1.7000	1.7000	-0.585%	4,152	+5.882%
2026-02-24	1.6100	1.7400	1.6100	1.7100	+1.786%	5,977	+5.263%
2026-02-23	1.6500	1.7500	1.6300	1.6800	+3.067%	15,132	+7.143%
2026-02-20	1.7000	1.7244	1.6300	1.6300	-4.678%	21,177	+10.429%
2026-02-19	1.8000	1.8000	1.7100	1.7100	-5.000%	7,126	+5.263%
2026-02-18	1.9200	1.9200	1.8000	1.8000	-7.692%	10,786	0.000%
2026-02-17	1.9198	1.9650	1.9198	1.9500	+3.175%	1,967	-7.692%
2026-02-13	1.9400	1.9400	1.8900	1.8900	+0.532%	6,967	-4.762%
2026-02-12	1.8700	1.9500	1.8700	1.8800	0.000%	6,227	-4.255%
2026-02-11	1.9000	1.9400	1.8200	1.8800	-1.053%	17,166	-4.255%
2026-02-10	1.9900	1.9995	1.9000	1.9000	+1.604%	3,753	-5.263%
2026-02-09	1.8600	1.9720	1.8500	1.8700	+1.081%	3,156	-3.743%
2026-02-06	1.8650	1.9430	1.8300	1.8500	+4.520%	6,875	-2.703%
2026-02-05	1.7700	1.8700	1.7700	1.7700	0.000%	62,759	+1.695%
2026-02-04	1.9300	1.9300	1.7700	1.7700	-7.330%	17,173	+1.695%
2026-02-03	1.9500	2.0820	1.8500	1.9100	-0.521%	29,905	-5.759%
2026-02-02	1.9600	2.0200	1.8600	1.9200	-2.041%	14,276	-6.250%
2026-01-30	1.8100	2.1300	1.8000	1.9600	-3.448%	28,862	-8.163%
2026-01-29	2.1000	2.1400	1.9800	2.0300	-3.333%	20,453	-11.330%
2026-01-28	2.1400	2.1500	1.8500	2.1000	-6.667%	62,498	-14.286%
2026-01-27	2.3000	2.3200	2.2500	2.2500	-0.442%	4,614	-20.000%
2026-01-26	2.2500	2.3000	2.2100	2.2600	+0.893%	5,295	-20.354%
2026-01-23	2.2300	2.3300	2.2000	2.2400	+1.818%	15,877	-19.643%
2026-01-22	2.1900	2.2792	2.1900	2.2000	-0.452%	4,108	-18.182%
2026-01-21	2.2100	2.2700	2.2100	2.2100	0.000%	5,719	-18.552%
2026-01-20	2.2000	2.3800	2.2000	2.2100	0.000%	8,379	-18.552%
2026-01-16	2.2800	2.3750	2.2000	2.2100	-2.212%	11,121	-18.552%
2026-01-15	2.1600	2.3800	2.1600	2.2600	0.000%	10,241	-20.354%
2026-01-14	2.3000	2.3250	2.2600	2.2600	-1.739%	8,439	-20.354%
2026-01-13	2.3712	2.3712	2.2800	2.3000	-2.128%	22,159	-21.739%
2026-01-12	2.4500	2.4500	2.3500	2.3500	-0.424%	11,914	-23.404%
2026-01-09	2.4713	2.5155	2.3500	2.3600	-0.840%	7,255	-23.729%
2026-01-08	2.3300	2.5400	2.3300	2.3800	-2.058%	13,202	-24.370%
2026-01-07	2.3900	2.4639	2.2000	2.4300	+1.674%	11,342	-25.926%
2026-01-06	2.5100	2.6500	2.3900	2.3900	-2.449%	38,476	-24.686%
2026-01-05	2.2500	2.5800	2.2200	2.4500	+10.360%	62,163	-26.531%
2026-01-02	2.0000	2.2500	2.0000	2.2200	+11.000%	25,748	-18.919%
2025-12-31	2.0500	2.1000	2.0000	2.0000	-1.961%	32,682	-10.000%
2025-12-30	2.0900	2.1200	2.0100	2.0400	+1.493%	29,419	-11.765%
2025-12-29	2.0200	2.1500	2.0100	2.0100	-2.899%	24,134	-10.448%
2025-12-26	2.1600	2.2000	2.0700	2.0700	-0.957%	22,884	-13.043%
2025-12-24	2.0600	2.1800	2.0600	2.0900	+1.456%	5,972	-13.876%
2025-12-23	2.1100	2.2900	2.0600	2.0600	-5.069%	16,524	-12.621%
2025-12-22	2.0800	2.2150	2.0800	2.1700	+8.500%	16,546	-17.051%
2025-12-19	1.9900	2.3600	1.9900	2.0000	-0.498%	152,065	-10.000%
2025-12-18	2.0800	2.1000	2.0000	2.0100	-2.427%	10,873	-10.448%
2025-12-17	2.1000	2.1900	2.0000	2.0600	-1.435%	11,978	-12.621%
2025-12-16	1.9900	2.0900	1.9800	2.0900	+6.091%	12,226	-13.876%
2025-12-15	2.3900	2.3900	1.9666	1.9700	-17.917%	35,393	-8.629%
2025-12-12	2.3800	2.4400	2.3600	2.4000	-1.639%	9,507	-25.000%
2025-12-11	2.5000	2.6250	2.2500	2.4400	-2.400%	23,826	-26.230%
2025-12-10	2.6658	2.7999	2.4100	2.5000	+1.626%	55,533	-28.000%
2025-12-09	2.8600	2.8800	2.4000	2.4600	-13.986%	30,475	-26.829%
2025-12-08	3.0300	3.1000	2.8200	2.8600	-2.886%	15,183	-37.063%
2025-12-05	3.0400	3.0400	2.8200	2.9450	-2.805%	31,403	-38.879%
2025-12-04	3.1700	3.2350	3.0200	3.0300	-8.459%	80,791	-40.594%
2025-12-03	3.1700	3.4000	3.1700	3.3100	+4.416%	49,418	-45.619%
2025-12-02	3.1100	3.3800	3.1036	3.1700	+3.595%	22,225	-43.218%
2025-12-01	3.4600	3.4600	3.0312	3.0600	-5.846%	59,348	-41.176%
2025-11-28	3.2400	3.3800	3.1850	3.2500	+4.502%	32,242	-44.615%
2025-11-26	3.6300	3.6300	3.0400	3.1100	-12.640%	133,588	-42.122%
2025-11-25	3.4600	3.9500	3.3000	3.5600	+7.229%	484,496	-49.438%
2025-11-24	2.4400	4.0500	2.4400	3.3200	+40.678%	3,937,395	-45.783%
2025-11-21	1.9300	2.4400	1.9300	2.3600	+21.649%	30,978	-23.729%
2025-11-20	1.8600	1.9500	1.7500	1.9400	+8.683%	33,229	-7.216%
2025-11-19	1.8000	1.8550	1.7500	1.7850	+5.000%	7,578	+0.840%
2025-11-18	1.6900	1.8050	1.6900	1.7000	+0.592%	6,454	+5.882%
2025-11-17	1.7711	1.8700	1.6900	1.6900	-10.345%	19,600	+6.509%
2025-11-14	1.8400	1.9000	1.7400	1.8850	-1.309%	27,656	-4.509%
2025-11-13	1.9900	2.0100	1.9100	1.9100	-4.500%	23,435	-5.759%
2025-11-12	1.9600	2.0500	1.9200	2.0000	+1.523%	14,180	-10.000%
2025-11-11	2.0600	2.1095	1.8800	1.9700	-6.635%	33,448	-8.629%
2025-11-10	2.2600	2.3000	2.0700	2.1100	-3.653%	23,530	-14.692%
2025-11-07	2.3400	2.3940	2.1200	2.1900	-7.595%	17,713	-17.808%
2025-11-06	2.4100	2.4550	2.3100	2.3700	-3.659%	13,217	-24.051%
2025-11-05	2.5606	2.5821	2.4600	2.4600	-6.107%	23,297	-26.829%
2025-11-04	2.6000	2.6388	2.5500	2.6200	-2.235%	6,301	-31.298%
2025-11-03	2.6718	2.6799	2.6100	2.6799	-0.004%	6,808	-32.833%
2025-10-31	2.6500	2.7000	2.6002	2.6800	+1.132%	18,436	-32.836%
2025-10-30	2.7900	2.8799	2.6475	2.6500	-7.986%	35,565	-32.075%
2025-10-29	2.8000	2.8800	2.7700	2.8800	+2.491%	27,986	-37.500%
2025-10-28	2.8000	2.8900	2.6500	2.8100	+4.074%	10,085	-35.943%
2025-10-27	2.7990	2.9000	2.7000	2.7000	-3.571%	33,228	-33.333%
2025-10-24	2.6500	2.9400	2.6500	2.8000	+2.100%	67,936	-35.714%
2025-10-23	2.8100	2.8500	2.6300	2.7424	-4.446%	37,424	-34.364%
2025-10-22	2.7900	2.9000	2.7400	2.8700	+2.449%	42,662	-37.282%
2025-10-21	2.7300	2.9400	2.7300	2.8014	+1.316%	12,601	-35.746%
2025-10-20	2.8900	3.0000	2.7000	2.7650	-1.250%	15,260	-34.901%
2025-10-17	2.9000	2.9000	2.8000	2.8000	-4.437%	12,874	-35.714%
2025-10-16	3.0000	3.0000	2.8400	2.9300	-4.870%	10,404	-38.567%
2025-10-15	3.2300	3.2400	3.0145	3.0800	-3.448%	6,914	-41.558%
2025-10-14	3.0300	3.3100	2.8600	3.1900	+3.571%	52,914	-43.574%
2025-10-13	3.0400	3.1399	2.8800	3.0800	+6.944%	17,702	-41.558%
2025-10-10	3.2700	3.2700	2.8400	2.8800	-11.385%	43,723	-37.500%
2025-10-09	3.3300	3.3300	3.2400	3.2500	-0.915%	6,217	-44.615%
2025-10-08	3.3000	3.3000	3.1903	3.2800	-2.959%	14,828	-45.122%
2025-10-07	3.1600	3.3800	3.1000	3.3800	+6.289%	46,248	-46.746%
2025-10-06	3.1900	3.3781	3.1700	3.1800	-2.901%	17,723	-43.396%
2025-10-03	3.1800	3.3700	3.1800	3.2750	+0.153%	17,032	-45.038%
2025-10-02	3.2700	3.3800	3.2000	3.2700	-0.608%	17,389	-44.954%
2025-10-01	3.2500	3.4091	3.2500	3.2900	+2.174%	19,371	-45.289%
2025-09-30	3.3503	3.4200	3.2200	3.2200	-6.936%	30,020	-44.099%
2025-09-29	3.4300	3.6223	3.4150	3.4600	-1.143%	24,798	-47.977%
2025-09-26	3.6200	3.6256	3.5000	3.5000	-1.961%	9,779	-48.571%
2025-09-25	3.6900	3.7028	3.5100	3.5700	-2.459%	11,844	-49.580%
2025-09-24	3.7800	3.8100	3.6400	3.6600	-4.063%	10,695	-50.820%
2025-09-23	3.8700	3.9400	3.7100	3.8150	-1.424%	18,932	-52.818%
2025-09-22	3.9000	3.9500	3.8000	3.8701	+2.928%	40,933	-53.490%
2025-09-19	3.9000	3.9000	3.7500	3.7600	-3.342%	14,027	-52.128%
2025-09-18	3.8100	3.9000	3.6400	3.8900	+2.100%	20,437	-53.728%
2025-09-17	3.8500	3.8700	3.6900	3.8100	+2.695%	23,201	-52.756%
2025-09-16	3.8500	3.9200	3.6400	3.7100	-4.134%	17,479	-51.482%
2025-09-15	3.6653	3.9500	3.6001	3.8700	-0.514%	25,923	-53.488%
2025-09-12	3.9000	3.9400	3.8598	3.8900	-1.018%	13,418	-53.728%
2025-09-11	3.9200	4.1000	3.8000	3.9300	+0.255%	52,090	-54.198%
2025-09-10	3.7800	3.9400	3.6001	3.9200	+2.887%	30,194	-54.082%
2025-09-09	3.7000	3.9500	3.5400	3.8100	+1.872%	36,476	-52.756%
2025-09-08	3.5600	3.7500	3.5230	3.7400	+2.186%	12,816	-51.872%
2025-09-05	3.6300	3.6800	3.5100	3.6600	-3.175%	7,901	-50.820%
2025-09-04	3.7400	3.7800	3.6200	3.7800	+0.800%	12,087	-52.381%
2025-09-03	3.8480	3.8480	3.5910	3.7500	+1.844%	11,572	-52.000%
2025-09-02	3.7100	3.7800	3.4600	3.6821	-4.361%	19,554	-51.115%
2025-08-29	3.9800	4.1000	3.8200	3.8500	-1.282%	100,684	-53.247%
2025-08-28	3.8000	4.0500	3.6100	3.9000	+6.849%	57,711	-53.846%
2025-08-27	3.3900	4.0000	3.3900	3.6500	+8.534%	114,949	-50.685%
2025-08-26	3.4600	3.5900	3.3000	3.3630	-2.663%	22,506	-46.476%
2025-08-25	3.4300	3.6899	3.3100	3.4550	+1.917%	47,003	-47.902%
2025-08-22	3.1400	3.5000	3.1400	3.3900	+3.988%	20,031	-46.903%
2025-08-21	3.3942	3.3942	3.2600	3.2600	-0.610%	4,134	-44.785%
2025-08-20	3.2400	3.5000	3.2400	3.2800	-3.245%	44,883	-45.122%
2025-08-19	3.3300	3.4500	3.1194	3.3900	+4.308%	27,514	-46.903%
2025-08-18	3.1000	3.3800	3.0662	3.2500	+3.339%	15,876	-44.615%
2025-08-15	3.1200	3.2300	3.0297	3.1450	+0.640%	15,744	-42.766%
2025-08-14	3.0700	3.2510	3.0101	3.1250	-1.730%	9,733	-42.400%
2025-08-13	3.2600	3.2600	3.0600	3.1800	-3.049%	34,755	-43.396%
2025-08-12	2.7999	3.3700	2.7100	3.2800	+21.481%	115,318	-45.122%
2025-08-11	2.7200	2.7814	2.6400	2.7000	-0.957%	16,877	-33.333%
2025-08-08	2.6000	2.8800	2.5500	2.7261	+7.200%	64,235	-33.972%
2025-08-07	2.5674	2.6420	2.4600	2.5430	+0.913%	19,035	-29.217%
2025-08-06	2.7500	2.8000	2.5001	2.5200	-11.579%	138,151	-28.571%
2025-08-05	2.9400	2.9500	2.7000	2.8500	-4.040%	46,096	-36.842%
2025-08-04	3.2100	3.2100	2.6900	2.9700	-8.896%	83,355	-39.394%
2025-08-01	3.1600	3.2800	3.0000	3.2600	+1.242%	41,766	-44.785%
2025-07-31	3.5100	3.5100	3.2200	3.2200	-7.471%	38,886	-44.099%
2025-07-30	3.2700	3.4800	3.2700	3.4800	+5.904%	12,322	-48.276%
2025-07-29	3.4600	3.4999	3.2500	3.2860	-5.845%	35,287	-45.222%
2025-07-28	3.5800	3.5800	3.3100	3.4900	-2.514%	43,380	-48.424%
2025-07-25	3.6000	3.6000	3.4200	3.5800	-0.556%	53,932	-49.721%
2025-07-24	3.7200	3.9239	3.4200	3.6000	-3.226%	102,958	-50.000%
2025-07-23	3.8200	3.9500	3.7200	3.7200	-0.800%	83,471	-51.613%
2025-07-22	3.8800	3.8800	3.7500	3.7500	-2.344%	31,206	-52.000%
2025-07-21	4.0000	4.0934	3.7500	3.8400	-3.759%	57,051	-53.125%
2025-07-18	4.2400	4.2400	3.9000	3.9900	-4.545%	67,906	-54.887%
2025-07-17	3.7900	4.2200	3.7900	4.1800	+10.000%	191,044	-56.938%
2025-07-16	3.7400	3.8000	3.7200	3.8000	+3.825%	28,319	-52.632%
2025-07-15	3.8000	3.8000	3.5501	3.6600	+1.105%	85,323	-50.820%
2025-07-14	3.5100	3.6200	3.4200	3.6200	+3.134%	100,035	-50.276%
2025-07-11	3.5600	3.6216	3.3300	3.5100	-3.571%	58,135	-48.718%
2025-07-10	3.7800	3.7800	3.5000	3.6400	-2.151%	62,084	-50.549%
2025-07-09	3.8300	3.8300	3.5800	3.7200	+0.541%	59,844	-51.613%
2025-07-08	3.7500	3.9800	3.6250	3.7000	+0.817%	65,808	-51.351%
2025-07-07	3.8000	3.8500	3.6600	3.6700	-4.427%	55,657	-50.954%
2025-07-03	3.9000	3.9150	3.8150	3.8400	+0.787%	40,606	-53.125%
2025-07-02	3.6600	3.8399	3.6600	3.8100	+1.600%	28,860	-52.756%
2025-07-01	3.9800	3.9800	3.6100	3.7500	-3.599%	129,359	-52.000%
2025-06-30	3.9800	4.0200	3.8500	3.8900	-2.750%	63,294	-53.728%
2025-06-27	4.0868	4.1300	3.8600	4.0000	-4.535%	63,929	-55.000%
2025-06-26	3.9900	4.2500	3.7500	4.1900	+5.013%	121,383	-57.041%
2025-06-25	4.1300	4.2000	3.6600	3.9900	-2.206%	120,979	-54.887%
2025-06-24	3.8500	4.1400	3.8500	4.0800	+3.030%	44,008	-55.882%
2025-06-23	3.8300	4.0500	3.8000	3.9600	-3.415%	43,087	-54.545%
2025-06-20	3.9000	4.1000	3.7000	4.1000	+7.895%	179,801	-56.098%
2025-06-18	3.9300	4.0000	3.7033	3.8000	+1.333%	131,624	-52.632%
2025-06-17	3.8100	3.8700	3.6900	3.7500	-2.344%	61,300	-52.000%
2025-06-16	3.8400	3.9589	3.7400	3.8400	+0.261%	65,651	-53.125%
2025-06-13	3.8800	3.9700	3.6200	3.8300	-5.432%	185,123	-53.003%
2025-06-12	4.3500	4.4086	3.8400	4.0500	-8.578%	233,832	-55.556%
2025-06-11	4.4500	4.6001	4.3425	4.4300	-2.637%	160,660	-59.368%
2025-06-10	4.6000	4.7100	4.2500	4.5500	-1.087%	287,571	-60.440%
2025-06-09	4.7200	4.8600	4.5400	4.6000	-8.000%	336,689	-60.870%
2025-06-06	4.8500	5.0000	4.2500	5.0000	-7.407%	751,601	-64.000%
2025-06-05	5.4600	5.8200	4.8300	5.4000	+12.033%	15,072,580	-66.667%
2025-06-04	4.5452	4.8300	4.5157	4.8200	+7.830%	25,336	-62.656%
2025-06-03	4.3500	4.7500	4.3500	4.4700	+2.523%	10,513	-59.732%
2025-06-02	4.5100	4.7400	4.3200	4.3600	-5.730%	14,131	-58.716%
2025-05-30	4.5000	4.7900	4.5000	4.6250	-1.175%	4,984	-61.081%
2025-05-29	4.6000	4.7700	4.4600	4.6800	+4.464%	10,100	-61.538%
2025-05-28	4.5400	4.6600	4.4000	4.4800	+1.818%	11,108	-59.821%
2025-05-27	4.5600	4.8400	4.3600	4.4000	+3.529%	20,388	-59.091%
2025-05-23	4.3700	4.5428	4.2500	4.2500	-2.746%	15,672	-57.647%
2025-05-22	4.6500	4.9599	4.3700	4.3700	-9.148%	44,076	-58.810%
2025-05-21	4.8999	5.4600	4.8100	4.8100	0.000%	102,284	-62.578%
2025-05-20	4.7000	4.8750	4.6100	4.8100	+6.889%	11,138	-62.578%
2025-05-19	4.6300	4.7700	4.5000	4.5000	-4.255%	17,843	-60.000%
2025-05-16	4.5600	4.9200	4.5000	4.7000	+3.070%	26,316	-61.702%
2025-05-15	4.7800	4.9200	4.5600	4.5600	+1.333%	14,775	-60.526%
2025-05-14	5.5000	5.5000	4.5000	4.5000	-8.722%	65,984	-60.000%
2025-05-13	5.0500	5.2000	4.8700	4.9300	+1.860%	29,148	-63.489%
2025-05-12	5.0300	5.2500	4.8400	4.8400	+0.207%	51,312	-62.810%
2025-05-09	4.6700	5.0200	4.5261	4.8300	+5.000%	44,143	-62.733%
2025-05-08	4.5000	4.7500	4.4431	4.6000	+3.604%	20,391	-60.870%
2025-05-07	4.2300	4.6500	4.2300	4.4400	+3.981%	31,368	-59.459%
2025-05-06	4.5000	4.7100	4.2500	4.2700	+1.667%	16,290	-57.845%
2025-05-05	4.5000	5.0700	4.2000	4.2000	-7.489%	70,678	-57.143%
2025-05-02	4.7200	5.0900	4.5400	4.5400	-8.652%	60,835	-60.352%
2025-05-01	4.2500	4.9700	4.2400	4.9700	+18.616%	40,678	-63.783%
2025-04-30	4.2700	4.4713	4.0912	4.1900	+0.964%	16,500	-57.041%
2025-04-29	4.3100	4.5200	4.1500	4.1500	-3.600%	39,068	-56.627%
2025-04-28	4.5900	4.6900	4.2900	4.3050	-7.419%	61,077	-58.188%
2025-04-25	4.7200	4.9800	4.5001	4.6500	+0.649%	32,153	-61.290%
2025-04-24	4.8850	5.0065	4.6200	4.6200	-7.042%	26,946	-61.039%
2025-04-23	5.1300	5.2000	4.9100	4.9700	+1.429%	28,076	-63.783%
2025-04-22	4.7900	5.0600	4.7900	4.9000	+2.725%	17,005	-63.265%
2025-04-21	4.5000	4.9200	4.4300	4.7700	+6.711%	32,851	-62.264%
2025-04-17	4.3000	4.8000	4.2500	4.4700	+5.176%	16,846	-59.732%
2025-04-16	4.9200	5.0100	4.2001	4.2500	-14.487%	21,283	-57.647%
2025-04-15	4.9400	5.0300	4.6600	4.9700	+5.970%	64,318	-63.783%
2025-04-14	4.1000	5.0000	3.9000	4.6900	+11.401%	47,939	-61.620%
2025-04-11	3.9400	4.3800	3.7800	4.2100	+9.067%	30,318	-57.245%
2025-04-10	4.2000	4.2000	3.6001	3.8600	-2.525%	13,304	-53.368%
2025-04-09	3.6550	4.2200	3.5500	3.9600	+10.000%	72,158	-54.545%
2025-04-08	3.9450	4.2625	3.0900	3.6000	-6.494%	104,976	-50.000%
2025-04-07	3.7600	4.1300	3.5257	3.8500	-5.405%	81,611	-53.247%
2025-04-04	4.0500	4.1550	3.6500	4.0700	-4.460%	86,323	-55.774%
2025-04-03	4.6300	4.6300	4.2600	4.2600	-13.061%	93,788	-57.746%
2025-04-02	4.7500	5.1300	4.7300	4.9000	+2.725%	41,205	-63.265%
2025-04-01	4.3800	4.8000	4.3800	4.7700	+8.904%	47,849	-62.264%
2025-03-31	4.7527	4.8000	4.3800	4.3800	-11.694%	52,656	-58.904%
2025-03-28	5.0600	5.0796	4.7450	4.9600	-3.689%	87,450	-63.710%
2025-03-27	5.2400	5.2500	5.0092	5.1500	-1.152%	32,117	-65.049%
2025-03-26	5.7000	6.0000	5.0900	5.2100	-9.549%	232,331	-65.451%
2025-03-25	5.2000	5.8400	5.0000	5.7600	+10.345%	139,755	-68.750%
2025-03-24	4.6500	5.2500	4.4000	5.2200	+11.064%	140,037	-65.517%
2025-03-21	4.4500	4.7000	4.3500	4.7000	+5.145%	141,007	-61.702%
2025-03-20	4.4400	4.5700	4.4000	4.4700	-2.402%	56,998	-59.732%
2025-03-19	4.7800	5.1390	4.5000	4.5800	-3.782%	91,588	-60.699%
2025-03-18	4.8700	5.1900	4.6000	4.7600	-2.259%	60,849	-62.185%
2025-03-17	4.9000	5.2100	4.8000	4.8700	-0.815%	118,387	-63.039%
2025-03-14	4.3600	5.4100	4.3600	4.9100	+12.874%	65,390	-63.340%
2025-03-13	4.4700	4.8700	4.3500	4.3500	-2.466%	45,328	-58.621%
2025-03-12	4.6300	4.8471	4.4400	4.4600	+1.364%	128,191	-59.641%
2025-03-11	4.9900	4.9900	4.3310	4.4000	-8.333%	82,003	-59.091%
2025-03-10	5.2800	5.4161	4.6600	4.8000	-9.091%	52,077	-62.500%
2025-03-07	5.5700	5.5700	5.1000	5.2800	+2.924%	25,102	-65.909%
2025-03-06	5.7000	6.0769	5.1000	5.1300	-10.315%	73,734	-64.912%
2025-03-05	5.8750	5.9450	5.6600	5.7200	+2.878%	31,869	-68.531%
2025-03-04	6.1700	6.1700	5.2000	5.5600	-10.611%	90,058	-67.626%
2025-03-03	6.5000	6.8500	6.2000	6.2200	-4.308%	65,600	-71.061%
2025-02-28	6.9000	7.5900	6.4503	6.5000	-5.797%	69,940	-72.308%
2025-02-27	7.4200	7.4900	6.9000	6.9000	-7.008%	56,437	-73.913%
2025-02-26	7.2500	7.8300	7.2500	7.4200	+2.345%	61,608	-75.741%
2025-02-25	7.4100	7.5850	7.2500	7.2500	-0.956%	25,039	-75.172%
2025-02-24	7.7800	7.8100	7.1200	7.3200	-6.394%	49,098	-75.410%
2025-02-21	7.8700	8.2080	7.8200	7.8200	-2.615%	39,271	-76.982%
2025-02-20	8.3100	8.4700	7.8350	8.0300	-3.136%	84,958	-77.584%
2025-02-19	9.5000	9.5100	8.1000	8.2900	-10.764%	178,360	-78.287%
2025-02-18	8.4000	10.0000	8.2200	9.2900	+13.017%	477,375	-80.624%
2025-02-14	8.1700	8.7600	7.8250	8.2200	-2.259%	58,425	-78.102%
2025-02-13	8.8000	8.9180	8.1100	8.4100	-0.942%	43,035	-78.597%
2025-02-12	8.2628	8.8200	8.2628	8.4900	-1.850%	33,449	-78.799%
2025-02-11	9.4000	9.4000	8.3000	8.6500	-4.420%	48,078	-79.191%
2025-02-10	8.7300	9.0500	8.6801	9.0500	+0.667%	40,927	-80.110%
2025-02-07	8.9800	9.3000	8.6222	8.9900	+4.535%	44,953	-79.978%
2025-02-06	8.0500	8.7900	8.0500	8.6000	+4.369%	33,308	-79.070%
2025-02-05	8.0000	8.5800	8.0000	8.2400	0.000%	33,868	-78.155%
2025-02-04	7.8100	8.3934	7.8100	8.2400	+4.304%	39,401	-78.155%
2025-02-03	7.7000	8.4500	7.7000	7.9000	-1.496%	46,035	-77.215%
2025-01-31	8.1000	8.4400	8.0200	8.0200	-3.140%	43,686	-77.556%

.dark-mode .JxQ251{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxQ251{ color: #333333; background-color: white; border: 2px solid #333333; }ZJKZJK Industrial Co., Ltd. Class Astock NASDAQ

ZJK
ZJK Industrial Co., Ltd. Class A
stock NASDAQ