Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	41.51	45.34	35.41	45.19	45.19	12.61%	9,147,949
Jul 20, 2026	48.26	48.99	39.34	40.13	40.13	-15.28%	9,233,022
Jul 17, 2026	55.50	56.66	46.32	47.37	47.37	-14.14%	9,213,402
Jul 16, 2026	57.10	60.30	54.41	55.17	55.17	-5.17%	6,151,877
Jul 15, 2026	62.45	62.83	57.77	58.18	58.18	-5.86%	4,476,635
Jul 14, 2026	59.50	62.32	56.35	61.80	61.80	4.78%	5,571,395
Jul 13, 2026	64.97	65.42	58.66	58.98	58.98	-9.91%	6,261,259
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