5 DAY PERFORMANCE
+22.58%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
-37.50%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
-5.00%
1 YEAR PERFORMANCE
-25.20%
ZJK Industrial Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.69 | $1.74 (2.96%) | $1.93 | $1.64 | 12.11 K | $105.14 M |
| 08/06/2026 | $1.66 | $1.66 (0%) | $1.66 | $1.60 | 11.95 K | $102.07 M |
| 08/05/2026 | $1.57 | $1.62 (3.18%) | $1.62 | $1.57 | 4.03 K | $99.61 M |
| 08/04/2026 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.58 | 15.13 K | $99.00 M |
| 08/03/2026 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.54 | 22.90 K | $96.54 M |
| 07/31/2026 | $1.70 | $1.55 (-8.82%) | $1.70 | $1.55 | 13.70 K | $95.31 M |
| 07/30/2026 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.65 | 5.60 K | $103.92 M |
| 07/29/2026 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.70 | 9.83 K | $104.53 M |
| 07/28/2026 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.79 | 6.24 K | $110.68 M |
| 07/27/2026 | $1.80 | $1.80 (0%) | $1.91 | $1.80 | 3.21 K | $110.68 M |
| 07/24/2026 | $1.89 | $1.80 (-4.76%) | $1.91 | $1.79 | 20.92 K | $110.68 M |
| 07/23/2026 | $1.85 | $1.88 (1.62%) | $1.92 | $1.81 | 10.10 K | $115.60 M |
| 07/22/2026 | $1.84 | $1.93 (4.89%) | $2.14 | $1.81 | 10.10 K | $118.68 M |
| 07/21/2026 | $1.96 | $1.97 (0.51%) | $2.10 | $1.81 | 8.70 K | $121.14 M |
| 07/20/2026 | $1.91 | $1.92 (0.52%) | $2.09 | $1.91 | 7.90 K | $118.06 M |
| 07/17/2026 | $2.24 | $1.93 (-13.84%) | $2.24 | $1.88 | 9.90 K | $118.68 M |
| 07/16/2026 | $2.11 | $1.99 (-5.69%) | $2.17 | $1.89 | 8.31 K | $122.37 M |
| 07/15/2026 | $2.28 | $2.06 (-9.65%) | $2.29 | $2.01 | 16.02 K | $126.67 M |
| 07/14/2026 | $2.06 | $2.29 (11.17%) | $2.29 | $2.00 | 45.10 K | $140.81 M |
| 07/13/2026 | $1.91 | $2.02 (5.76%) | $2.10 | $1.90 | 26.30 K | $124.21 M |
| 07/10/2026 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.82 | 9.30 K | $116.83 M |
| 07/09/2026 | $1.80 | $1.90 (5.56%) | $1.90 | $1.80 | 14.88 K | $116.83 M |
| 07/08/2026 | $1.98 | $1.88 (-5.05%) | $1.98 | $1.83 | 11.50 K | $115.60 M |
| 07/07/2026 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.92 | 7.51 K | $118.68 M |
| 07/06/2026 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.93 | 5.10 K | $118.68 M |
| 07/02/2026 | $1.96 | $1.95 (-0.51%) | $2.01 | $1.95 | 6.02 K | $119.91 M |
| 07/01/2026 | $1.99 | $1.99 (0%) | $2.00 | $1.91 | 10.10 K | $122.37 M |
| 06/30/2026 | $1.96 | $1.96 (0%) | $2.00 | $1.89 | 18.10 K | $120.52 M |
| 06/29/2026 | $1.98 | $1.94 (-2.02%) | $2.17 | $1.94 | 10.50 K | $119.29 M |
| 06/26/2026 | $1.98 | $1.95 (-1.52%) | $2.01 | $1.91 | 8.04 K | $119.91 M |
| 06/25/2026 | $2.26 | $1.98 (-12.39%) | $2.26 | $1.95 | 13.40 K | $121.75 M |
| 06/24/2026 | $2.28 | $2.08 (-8.77%) | $2.46 | $2.04 | 20.04 K | $127.90 M |
| 06/23/2026 | $2.07 | $2.26 (9.18%) | $2.34 | $2.02 | 31.84 K | $138.97 M |
| 06/22/2026 | $1.99 | $2.07 (4.02%) | $2.28 | $1.95 | 82.36 K | $127.29 M |
| 06/18/2026 | $2.41 | $1.91 (-20.75%) | $2.74 | $1.90 | 79.62 K | $117.45 M |
| 06/17/2026 | $2.30 | $2.37 (3.04%) | $2.41 | $2.30 | 3.61 K | $145.73 M |
| 06/16/2026 | $2.36 | $2.38 (0.85%) | $2.47 | $2.31 | 11.68 K | $146.35 M |
| 06/15/2026 | $2.39 | $2.34 (-2.09%) | $2.77 | $2.30 | 169.23 K | $143.89 M |
| 06/12/2026 | $2.55 | $2.30 (-9.8%) | $2.55 | $2.30 | 15.60 K | $141.43 M |
| 06/11/2026 | $2.11 | $2.41 (14.22%) | $2.77 | $2.11 | 24.50 K | $148.19 M |
| 06/10/2026 | $2.51 | $2.60 (3.59%) | $2.69 | $2.51 | 5.75 K | $159.88 M |
| 06/09/2026 | $2.51 | $2.53 (0.8%) | $2.56 | $2.39 | 10.80 K | $155.57 M |
| 06/08/2026 | $2.64 | $2.47 (-6.44%) | $2.71 | $2.46 | 7.20 K | $151.88 M |
| 06/05/2026 | $2.55 | $2.47 (-3.14%) | $2.60 | $2.45 | 20.40 K | $151.88 M |
| 06/04/2026 | $2.65 | $2.52 (-4.91%) | $2.65 | $2.50 | 6.34 K | $154.96 M |
| 06/03/2026 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.58 | 10.45 K | $162.95 M |
| 06/02/2026 | $2.67 | $2.71 (1.5%) | $2.76 | $2.52 | 22.30 K | $166.64 M |
| 06/01/2026 | $2.83 | $2.71 (-4.24%) | $2.91 | $2.71 | 22.39 K | $166.64 M |
| 05/29/2026 | $2.51 | $2.88 (14.74%) | $3.09 | $2.50 | 105.62 K | $177.09 M |
| 05/28/2026 | $2.62 | $2.58 (-1.53%) | $2.68 | $2.58 | 10.00 K | $158.65 M |
| 05/27/2026 | $2.72 | $2.61 (-4.04%) | $2.73 | $2.58 | 26.10 K | $160.49 M |
| 05/26/2026 | $2.73 | $2.70 (-1.1%) | $2.80 | $2.49 | 13.50 K | $166.02 M |
| 05/22/2026 | $2.62 | $2.70 (3.05%) | $2.70 | $2.30 | 26.21 K | $166.02 M |
| 05/21/2026 | $2.81 | $2.73 (-2.85%) | $2.81 | $2.56 | 14.29 K | $167.87 M |
| 05/20/2026 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.56 | 6.47 K | $159.26 M |
| 05/19/2026 | $2.72 | $2.59 (-4.78%) | $2.74 | $2.59 | 10.50 K | $159.26 M |
| 05/18/2026 | $2.81 | $2.75 (-2.14%) | $2.95 | $2.71 | 15.90 K | $169.10 M |
| 05/15/2026 | $2.88 | $2.85 (-1.04%) | $2.90 | $2.74 | 12.51 K | $175.25 M |
| 05/14/2026 | $2.80 | $2.88 (2.86%) | $2.90 | $2.70 | 31.64 K | $177.09 M |
| 05/13/2026 | $2.75 | $2.80 (1.82%) | $2.94 | $2.70 | 10.75 K | $172.17 M |
| 05/12/2026 | $2.88 | $2.76 (-4.17%) | $2.93 | $2.73 | 19.63 K | $169.71 M |
| 05/11/2026 | $2.96 | $2.92 (-1.35%) | $3.10 | $2.82 | 30.26 K | $179.55 M |
| 05/08/2026 | $3.00 | $2.96 (-1.33%) | $3.09 | $2.92 | 17.90 K | $182.01 M |
| 05/07/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.90 | 51.42 K | $186.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
