Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.15	46.19	43.93	43.93	43.93	-2.03%	2,348,832
Sep 29, 2026	43.27	45.30	42.86	44.84	44.84	2.77%	2,485,238
Sep 28, 2026	46.78	47.40	43.14	43.63	43.63	-7.58%	3,994,328
Sep 24, 2026	48.91	49.00	47.20	47.21	47.21	-3.06%	2,123,322
Sep 23, 2026	48.33	49.17	48.00	48.70	48.70	0.68%	2,291,053
Sep 22, 2026	49.12	49.99	48.06	48.37	48.37	-0.14%	2,820,188
Sep 21, 2026	49.10	49.39	47.79	48.44	48.44	-0.53%	3,341,992
Sep 18, 2026	47.08	48.75	47.08	48.70	48.70	4.17%	4,001,114
Sep 17, 2026	47.65	48.20	46.22	46.75	46.75	-1.66%	2,967,663
Sep 16, 2026	43.89	48.00	43.44	47.54	47.54	8.29%	4,065,452
Sep 15, 2026	44.26	44.91	43.14	43.90	43.90	0.11%	2,445,685
Sep 14, 2026	43.21	44.64	42.27	43.85	43.85	0.80%	2,750,951
Sep 11, 2026	43.78	44.50	41.67	43.50	43.50	-2.38%	3,344,230
Sep 10, 2026	45.38	45.38	44.28	44.56	44.56	-1.61%	3,250,264
Sep 9, 2026	46.80	47.55	45.10	45.29	45.29	-1.31%	3,750,379
Sep 8, 2026	47.35	47.65	45.83	45.89	45.89	-2.96%	2,933,662
Sep 7, 2026	45.30	47.83	44.75	47.29	47.29	4.95%	3,622,431
Sep 4, 2026	47.20	48.37	44.60	45.06	45.06	-4.15%	3,166,328
Sep 3, 2026	46.52	47.72	46.21	47.01	47.01	1.40%	3,292,646
Sep 2, 2026	46.06	46.87	45.18	46.36	46.36	-1.26%	4,712,720
Sep 1, 2026	49.27	49.50	46.68	46.95	46.95	-5.21%	4,202,793
Aug 31, 2026	47.70	49.66	46.20	49.53	49.53	2.23%	3,443,365
Aug 28, 2026	49.41	51.46	48.38	48.45	48.45	-3.52%	3,882,234
Aug 27, 2026	48.35	50.75	47.90	50.22	50.22	4.06%	3,685,657
Aug 26, 2026	49.22	49.35	46.94	48.26	48.26	-1.21%	3,165,645
Aug 25, 2026	48.10	49.48	45.90	48.85	48.85	1.56%	4,544,218
Aug 24, 2026	49.58	49.98	46.93	48.10	48.10	-3.37%	4,856,281
Aug 21, 2026	50.53	52.47	48.72	49.78	49.78	-2.89%	5,115,728
Aug 20, 2026	48.14	51.27	47.15	51.26	51.26	7.49%	6,996,572
Aug 19, 2026	51.55	52.35	46.64	47.69	47.69	-10.53%	7,372,978
Aug 18, 2026	52.74	53.69	51.59	53.30	53.30	1.66%	4,847,639
Aug 17, 2026	49.48	52.83	49.30	52.43	52.43	5.96%	5,689,008
Aug 14, 2026	49.13	49.92	48.36	49.48	49.48	0.65%	4,291,894
Aug 13, 2026	49.65	51.66	48.08	49.16	49.16	-0.14%	8,489,592
Aug 12, 2026	45.59	51.10	45.59	49.23	49.23	7.33%	6,985,732
Aug 11, 2026	45.25	46.77	44.36	45.87	45.87	-1.23%	4,527,736
Aug 10, 2026	47.01	47.99	44.96	46.44	46.44	-0.13%	5,882,194
Aug 7, 2026	44.77	46.99	43.90	46.50	46.50	4.21%	5,441,779
Aug 6, 2026	42.78	45.55	42.40	44.62	44.62	2.11%	5,043,925
Aug 5, 2026	39.52	44.40	39.52	43.70	43.70	6.77%	5,872,565
Aug 4, 2026	38.50	41.58	38.02	40.93	40.93	8.40%	5,555,151
Aug 3, 2026	38.50	38.95	36.82	37.76	37.76	-1.92%	5,788,214
Jul 31, 2026	39.00	41.33	38.36	38.50	38.50	7.54%	6,304,013
Jul 30, 2026	38.03	39.27	35.31	35.80	35.80	-8.44%	6,313,209
Jul 29, 2026	41.56	41.56	37.18	39.10	39.10	-5.00%	8,033,011
Jul 28, 2026	43.94	46.97	40.80	41.16	41.16	-4.55%	8,300,659
Jul 27, 2026	43.00	44.07	41.50	43.12	43.12	0.96%	5,228,128
Jul 24, 2026	43.11	44.48	42.00	42.71	42.71	-2.49%	3,408,981
Jul 23, 2026	44.07	45.98	43.00	43.80	43.80	-0.59%	4,847,672
Jul 22, 2026	45.00	46.49	43.27	44.06	44.06	-2.50%	6,454,640