Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zjk Industrial (ZJK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.83 1.83 1.82 1.90 2,275
9th Jul 2026 (Thu) 1.84 1.88 1.84 1.90 472
8th Jul 2026 (Wed) 1.90 1.90 1.86 1.88 856
7th Jul 2026 (Tue) 1.95 1.95 1.95 1.93 208
6th Jul 2026 (Mon) 1.91 1.93 1.91 1.93 106
3rd Jul 2026 (Fri) 1.91 1.95 1.91 1.95 0
2nd Jul 2026 (Thu) 1.91 1.95 1.91 1.95 1
1st Jul 2026 (Wed) 1.91 1.91 1.91 1.9893 240
30th Jun 2026 (Tue) 1.93 1.93 1.90 1.955 0
29th Jun 2026 (Mon) 2.055 2.055 2.015 1.94 635
26th Jun 2026 (Fri) 2.04 2.04 1.95 1.95 116
25th Jun 2026 (Thu) 2.04 2.04 2.04 1.975 129
24th Jun 2026 (Wed) 2.13 2.14 2.09 2.08 1,311
23rd Jun 2026 (Tue) 2.16 2.16 2.15 2.26 3,054
22nd Jun 2026 (Mon) 1.97 2.25 1.97 2.07 2,769
19th Jun 2026 (Fri) 2.56 2.56 1.915 1.91 4,171
18th Jun 2026 (Thu) 2.56 2.56 1.915 1.91 4,171
17th Jun 2026 (Wed) 2.40 2.40 2.365 2.365 14
16th Jun 2026 (Tue) 2.40 2.40 2.36 2.38 47
15th Jun 2026 (Mon) 2.56 2.64 2.30 2.335 19,703
12th Jun 2026 (Fri) 2.38 2.38 2.38 2.30 1,602
11th Jun 2026 (Thu) 2.36 2.41 2.35 2.4101 173
10th Jun 2026 (Wed) 2.64 2.64 2.64 2.60 7
9th Jun 2026 (Tue) 2.64 2.64 2.5293 2.5293 4
8th Jun 2026 (Mon) 2.64 2.65 2.64 2.47 15
5th Jun 2026 (Fri) 2.59 2.59 2.59 2.47 21
4th Jun 2026 (Thu) 2.63 2.63 2.52 2.52 98
3rd Jun 2026 (Wed) 2.63 2.665 2.59 2.65 498
2nd Jun 2026 (Tue) 2.63 2.69 2.63 2.71 360
1st Jun 2026 (Mon) 2.71 2.71 2.71 2.71 782
29th May 2026 (Fri) 2.59 3.03 2.59 2.88 10,282
28th May 2026 (Thu) 2.66 2.66 2.66 2.58 157
27th May 2026 (Wed) 2.60 2.66 2.60 2.61 2,266
26th May 2026 (Tue) 2.67 2.75 2.59 2.70 500
25th May 2026 (Mon) 2.62 2.62 2.60 2.70 5
22nd May 2026 (Fri) 2.62 2.62 2.60 2.70 5
21st May 2026 (Thu) 2.645 2.73 2.645 2.73 1,250
20th May 2026 (Wed) 2.56 2.59 2.56 2.59 812
19th May 2026 (Tue) 2.65 2.66 2.65 2.59 259
18th May 2026 (Mon) 2.80 2.845 2.78 2.75 178
15th May 2026 (Fri) 2.84 2.84 2.82 2.85 18
14th May 2026 (Thu) 2.78 2.87 2.73 2.88 1,099
13th May 2026 (Wed) 2.83 2.83 2.80 2.80 103
12th May 2026 (Tue) 2.83 2.83 2.83 2.76 1,007
11th May 2026 (Mon) 2.92 2.93 2.83 2.92 1,497
FTSE 100 Latest
Value10,497.29
Change24.84