Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.00	58.97	55.00	56.30	56.30	-2.48%	7,771,740
Mar 5, 2026	59.50	62.85	57.52	57.73	57.73	-0.47%	8,831,541
Mar 4, 2026	61.77	63.98	57.73	58.00	58.00	-10.80%	9,675,429
Mar 3, 2026	59.42	69.98	57.26	65.02	65.02	8.33%	15,368,100
Mar 2, 2026	49.02	60.02	49.01	60.02	60.02	19.99%	10,008,307
Feb 27, 2026	50.62	50.72	49.40	50.02	50.02	-2.48%	2,636,548
Feb 26, 2026	48.49	51.33	48.21	51.29	51.29	5.77%	3,714,082
Feb 25, 2026	48.48	48.50	47.00	48.49	48.49	0.62%	2,359,180
Feb 24, 2026	47.66	49.38	46.38	48.19	48.19	2.10%	2,753,311
Feb 13, 2026	46.70	48.81	46.30	47.20	47.20	0.47%	2,335,870
Feb 12, 2026	46.71	47.88	46.51	46.98	46.98	0.58%	1,511,572
Feb 11, 2026	46.97	47.10	46.20	46.71	46.71	0.02%	1,435,107
Feb 10, 2026	47.55	48.68	46.50	46.70	46.70	-1.37%	1,706,801
Feb 9, 2026	47.12	47.88	46.40	47.35	47.35	1.96%	1,795,439
Feb 6, 2026	46.70	48.22	45.87	46.44	46.44	-0.85%	2,036,670
Feb 5, 2026	47.00	47.65	46.50	46.84	46.84	-0.78%	1,432,584
Feb 4, 2026	47.66	47.66	46.00	47.21	47.21	-0.51%	1,965,061
Feb 3, 2026	46.28	47.79	45.88	47.45	47.45	3.24%	2,430,990
Feb 2, 2026	46.27	48.47	45.90	45.96	45.96	-0.61%	2,921,338
Jan 30, 2026	45.70	46.45	44.33	46.24	46.24	1.16%	2,181,759
Jan 29, 2026	47.50	48.73	45.45	45.71	45.71	-5.13%	2,986,357
Jan 28, 2026	47.80	48.50	46.65	48.18	48.18	1.05%	2,688,441
Jan 27, 2026	47.21	48.74	45.60	47.68	47.68	0.82%	3,494,178
Jan 26, 2026	50.44	50.44	46.81	47.29	47.29	-6.52%	5,266,584
Jan 23, 2026	48.50	51.99	48.50	50.59	50.59	5.40%	6,100,281
Jan 22, 2026	48.16	48.64	47.38	48.00	48.00	-0.52%	3,573,831
Jan 21, 2026	47.30	49.19	46.56	48.25	48.25	0.81%	4,551,410
Jan 20, 2026	48.00	50.99	47.20	47.86	47.86	2.40%	8,344,311
Jan 19, 2026	48.77	48.77	46.52	46.74	46.74	-4.22%	5,447,255
Jan 16, 2026	44.93	49.00	44.81	48.80	48.80	8.61%	8,147,137
Jan 15, 2026	44.50	44.97	43.20	44.93	44.93	0.60%	3,351,926
Jan 14, 2026	43.99	45.75	43.78	44.66	44.66	1.52%	4,021,269
Jan 13, 2026	45.22	45.39	43.98	43.99	43.99	-2.68%	2,807,437
Jan 12, 2026	46.65	46.90	44.56	45.20	45.20	-2.31%	4,700,513
Jan 9, 2026	45.50	47.53	45.31	46.27	46.27	1.47%	3,739,010
Jan 8, 2026	45.90	46.45	45.21	45.60	45.60	-0.70%	2,597,555
Jan 7, 2026	44.01	46.49	43.68	45.92	45.92	3.77%	4,372,407
Jan 6, 2026	45.38	45.60	43.75	44.25	44.25	-1.56%	3,053,340
Jan 5, 2026	43.30	45.19	43.30	44.95	44.95	4.03%	3,041,375
Dec 31, 2025	44.16	44.16	43.15	43.21	43.21	-2.15%	1,878,948
Dec 30, 2025	43.34	44.70	43.30	44.16	44.16	1.61%	2,535,865
Dec 29, 2025	45.38	45.38	43.35	43.46	43.46	-4.50%	3,579,582
Dec 26, 2025	46.45	46.80	44.09	45.51	45.51	-1.43%	4,177,278
Dec 25, 2025	44.96	46.28	43.90	46.17	46.17	2.15%	4,506,771
Dec 24, 2025	44.70	45.85	43.80	45.20	45.20	0.49%	3,234,500
Dec 23, 2025	44.62	46.49	44.45	44.98	44.98	0.40%	4,093,804
Dec 22, 2025	45.78	47.30	44.72	44.80	44.80	-1.97%	4,553,721
Dec 19, 2025	46.06	47.88	45.50	45.70	45.70	0.11%	4,958,665
Dec 18, 2025	46.18	49.85	45.00	45.65	45.65	-1.34%	5,871,356
Dec 17, 2025	44.78	46.38	44.00	46.27	46.27	1.25%	5,617,287