Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	49.00	49.00	44.80	45.70	45.70	-6.75%	8,872,232
Dec 15, 2025	45.50	49.98	45.20	49.01	49.01	7.57%	9,228,433
Dec 12, 2025	44.96	46.80	44.28	45.56	45.56	0.89%	8,012,006
Dec 11, 2025	42.20	48.18	42.05	45.16	45.16	6.84%	10,403,290
Dec 10, 2025	42.26	42.79	40.90	42.27	42.27	0.02%	3,665,820
Dec 9, 2025	42.40	43.16	41.61	42.26	42.26	-0.09%	4,075,027
Dec 8, 2025	40.63	42.60	40.00	42.30	42.30	4.11%	4,537,479
Dec 5, 2025	39.72	40.96	39.18	40.63	40.63	1.68%	2,707,282
Dec 4, 2025	41.50	41.50	38.50	39.96	39.96	-4.56%	6,084,782
Dec 3, 2025	41.25	42.59	40.66	41.87	41.87	1.55%	3,986,343
Dec 2, 2025	42.00	43.26	40.93	41.23	41.23	-1.95%	5,617,491
Dec 1, 2025	42.23	42.90	41.33	42.05	42.05	-1.01%	6,021,293
Nov 28, 2025	39.80	42.48	39.66	42.48	42.48	6.84%	6,118,230
Nov 27, 2025	39.89	40.65	39.58	39.76	39.76	-1.19%	3,138,682
Nov 26, 2025	40.90	41.76	39.97	40.24	40.24	-1.83%	4,383,007
Nov 25, 2025	37.78	43.00	37.64	40.99	40.99	9.16%	8,209,705
Nov 24, 2025	36.86	37.70	36.10	37.55	37.55	2.60%	2,717,781
Nov 21, 2025	38.68	38.83	36.60	36.60	36.60	-5.52%	2,642,722
Nov 20, 2025	39.02	39.94	38.08	38.74	38.74	-0.05%	2,639,643
Nov 19, 2025	39.50	40.29	38.23	38.76	38.76	-3.00%	2,722,204
Nov 18, 2025	40.56	41.23	39.41	39.96	39.96	-1.09%	3,310,918
Nov 17, 2025	41.02	41.58	39.30	40.40	40.40	0.50%	4,975,531
Nov 14, 2025	38.50	41.48	38.28	40.20	40.20	3.53%	4,504,192
Nov 13, 2025	38.60	40.59	38.60	38.83	38.83	0.60%	2,922,565