Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	70.92	71.10	65.20	65.47	65.47	-7.59%	6,820,088
Jul 9, 2026	67.00	71.50	65.00	70.85	70.85	9.93%	8,526,082
Jul 8, 2026	61.55	67.39	58.31	64.45	64.45	5.40%	7,698,266
Jul 7, 2026	65.50	65.50	59.81	61.15	61.15	-5.94%	7,543,168
Jul 6, 2026	72.70	73.64	64.42	65.01	65.01	-10.44%	8,165,677
Jul 3, 2026	79.01	80.10	72.24	72.59	72.59	-8.68%	9,280,902
Jul 2, 2026	74.11	83.50	72.55	79.49	79.49	3.14%	12,260,653
Jul 1, 2026	79.16	82.66	76.00	77.07	77.07	-3.60%	8,451,879
Jun 30, 2026	75.00	82.50	74.13	79.95	79.95	6.60%	10,132,631
Jun 29, 2026	74.67	80.57	70.00	75.00	75.00	-0.07%	8,648,152
Jun 26, 2026	80.14	80.14	74.66	75.05	75.05	-6.82%	7,740,623
Jun 25, 2026	80.00	81.10	76.21	80.54	80.54	1.95%	10,436,655
Jun 24, 2026	69.38	81.50	69.38	79.00	79.00	13.51%	12,378,114
Jun 23, 2026	69.79	71.47	67.90	69.60	69.60	-1.14%	5,686,517
Jun 22, 2026	77.05	77.05	67.30	70.40	70.40	-6.85%	11,658,640
Jun 18, 2026	72.80	76.98	71.70	75.58	75.58	3.53%	9,295,179
Jun 17, 2026	66.05	75.00	66.05	73.00	73.00	8.32%	9,698,742
Jun 16, 2026	69.00	69.74	66.72	67.39	67.39	-1.72%	7,480,839
Jun 15, 2026	61.80	69.12	61.80	68.57	68.57	11.01%	7,830,358
Jun 12, 2026	66.52	66.96	61.60	61.77	61.77	-2.29%	5,960,704
Jun 11, 2026	61.85	64.67	60.71	63.22	63.22	2.73%	6,999,944
Jun 10, 2026	63.07	63.07	60.56	61.54	61.54	-3.42%	4,937,869
Jun 9, 2026	62.95	64.33	60.89	63.72	63.72	3.88%	5,984,865
Jun 8, 2026	62.72	66.00	60.24	61.34	61.34	-9.30%	8,060,698
Jun 5, 2026	68.61	71.58	67.12	67.63	67.63	-2.69%	5,692,083
Jun 4, 2026	69.17	70.33	68.20	69.50	69.50	-2.87%	5,747,396
Jun 3, 2026	68.65	74.50	68.21	71.55	71.55	5.47%	8,481,810
Jun 2, 2026	67.70	70.70	66.63	67.84	67.84	0.80%	6,860,777
Jun 1, 2026	71.73	72.33	67.18	67.30	67.30	-6.51%	5,916,014
May 29, 2026	78.38	80.00	71.49	71.99	71.99	-7.86%	6,472,933
May 28, 2026	79.00	79.33	73.80	78.13	78.13	-1.82%	8,429,702
May 27, 2026	80.50	81.82	78.76	79.58	79.58	-2.45%	6,191,342
May 26, 2026	82.69	83.50	80.02	81.58	81.58	-1.96%	5,672,079
May 25, 2026	89.60	89.61	81.70	83.21	83.21	-6.59%	10,126,940
May 22, 2026	90.00	92.99	87.10	89.08	89.08	1.11%	7,148,066
May 21, 2026	93.64	96.87	87.55	88.10	88.10	-4.03%	7,072,865
May 20, 2026	89.39	92.64	84.88	91.80	91.80	3.75%	7,424,108
May 19, 2026	93.38	100.30	87.58	88.48	88.48	-3.83%	10,223,030
May 18, 2026	90.86	94.20	89.59	92.29	92.00	1.56%	7,478,011
May 15, 2026	93.70	96.37	87.86	90.86	90.58	-3.03%	7,901,064
May 14, 2026	89.29	96.43	87.86	93.70	93.41	7.79%	8,413,894
May 13, 2026	81.46	92.14	79.87	86.93	86.66	5.10%	9,707,157
May 12, 2026	79.79	84.99	75.72	82.71	82.45	4.70%	10,405,206
May 11, 2026	75.00	79.92	74.00	78.99	78.75	3.07%	12,704,735
May 8, 2026	70.14	76.64	69.39	76.64	76.41	8.69%	9,680,002
May 7, 2026	65.91	70.82	63.33	70.51	70.30	9.12%	8,127,864
May 6, 2026	63.93	67.54	62.72	64.62	64.42	1.79%	7,255,989
Apr 30, 2026	69.29	69.29	60.93	63.49	63.29	-7.98%	10,051,568
Apr 29, 2026	64.80	69.44	64.29	68.99	68.78	7.08%	7,153,547
Apr 28, 2026	67.14	68.14	63.79	64.43	64.23	-1.85%	5,810,702