Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	98.20	107.30	97.14	107.30	107.30	8.69%	6,914,288
May 7, 2026	92.27	99.15	88.66	98.72	98.72	9.12%	5,805,618
May 6, 2026	89.50	94.56	87.81	90.47	90.47	1.79%	5,182,850
Apr 30, 2026	97.00	97.00	85.30	88.88	88.88	-7.98%	7,179,692
Apr 29, 2026	90.72	97.22	90.01	96.59	96.59	7.08%	5,109,677
Apr 28, 2026	94.00	95.39	89.30	90.20	90.20	-1.85%	4,150,502
Apr 27, 2026	94.00	94.67	89.72	91.90	91.90	-1.42%	3,651,968
Apr 24, 2026	94.63	98.51	92.08	93.22	93.22	-1.54%	5,289,089
Apr 23, 2026	99.70	100.90	93.80	94.68	94.68	-5.04%	6,034,903
Apr 22, 2026	93.33	100.90	93.33	99.71	99.71	8.12%	7,567,795
Apr 21, 2026	88.00	98.50	87.84	92.22	92.22	3.57%	9,865,160
Apr 20, 2026	81.83	89.17	80.03	89.04	89.04	8.68%	9,989,419
Apr 17, 2026	83.99	85.40	80.77	81.93	81.93	-0.15%	6,838,972
Apr 16, 2026	81.29	82.60	79.90	82.05	82.05	0.95%	4,427,119
Apr 15, 2026	83.91	84.70	80.59	81.28	81.28	-3.10%	5,762,365
Apr 14, 2026	84.68	86.68	82.91	83.88	83.88	-1.71%	6,890,656
Apr 13, 2026	85.09	88.30	84.68	85.34	85.34	-0.77%	6,018,010
Apr 10, 2026	88.00	88.87	84.50	86.00	86.00	-1.92%	9,113,444
Apr 9, 2026	89.18	90.98	84.55	87.68	87.68	-4.56%	8,889,362
Apr 8, 2026	89.80	99.99	88.94	91.87	91.87	6.29%	13,039,310
Apr 7, 2026	86.55	88.80	82.55	86.43	86.43	-0.64%	8,397,583
Apr 3, 2026	78.80	89.58	78.30	86.99	86.99	13.03%	11,894,529
Apr 2, 2026	74.47	79.39	73.47	76.96	76.96	0.47%	8,445,670
Apr 1, 2026	70.00	76.60	69.16	76.60	76.60	12.07%	9,111,989
Mar 31, 2026	73.88	74.00	68.33	68.35	68.35	-8.24%	8,175,315
Mar 30, 2026	73.00	76.87	72.01	74.49	74.49	-0.81%	7,388,775
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