Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	74.21	78.45	71.40	75.10	75.10	-1.51%	9,589,506
Mar 26, 2026	69.03	80.50	69.03	76.25	76.25	8.22%	12,047,030
Mar 25, 2026	71.67	75.77	69.51	70.46	70.46	6.56%	11,654,277
Mar 24, 2026	62.09	68.00	58.88	66.12	66.12	8.39%	11,213,920
Mar 23, 2026	61.59	65.30	59.99	61.00	61.00	-7.52%	11,354,340
Mar 20, 2026	61.00	72.60	61.00	65.96	65.96	9.02%	15,666,940
Mar 19, 2026	57.11	62.74	56.89	60.50	60.50	1.24%	9,044,924
Mar 18, 2026	53.88	60.21	53.00	59.76	59.76	10.93%	7,067,339
Mar 17, 2026	56.00	56.14	53.82	53.87	53.87	-3.77%	3,205,302
Mar 16, 2026	54.01	56.90	54.00	55.98	55.98	1.19%	3,568,207
Mar 13, 2026	54.99	57.43	53.40	55.32	55.32	1.88%	5,254,096
Mar 12, 2026	57.29	58.00	54.00	54.30	54.30	-5.20%	5,229,858
Mar 11, 2026	59.00	60.20	57.20	57.28	57.28	-1.92%	5,637,060
Mar 10, 2026	55.60	60.12	55.55	58.40	58.40	5.87%	6,649,808
Mar 9, 2026	54.60	55.27	51.56	55.16	55.16	-2.02%	6,034,097
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