Jiaxing ZMAX Optech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.00	36.29	32.15	35.98	35.98	1.78%	3,839,312
Oct 22, 2026	38.10	38.47	35.30	35.35	35.35	-5.68%	3,067,540
Oct 21, 2026	37.60	38.87	36.90	37.48	37.48	1.11%	2,502,280
Oct 20, 2026	35.01	37.75	34.85	37.07	37.07	4.72%	2,684,814
Oct 19, 2026	36.26	36.26	33.63	35.40	35.40	-3.73%	3,556,342
Oct 16, 2026	37.40	37.93	35.87	36.77	36.77	0.46%	2,133,080
Oct 15, 2026	37.80	37.97	36.25	36.60	36.60	-5.03%	2,845,035
Oct 14, 2026	40.24	40.24	38.50	38.54	38.54	-4.22%	2,643,332
Oct 13, 2026	38.75	40.60	36.94	40.24	40.24	1.74%	2,848,983
Oct 12, 2026	40.50	40.99	39.41	39.55	39.55	-3.02%	2,102,405
Oct 9, 2026	41.60	41.60	38.74	40.78	40.78	-1.69%	3,277,077
Oct 8, 2026	43.56	44.48	40.90	41.48	41.48	-5.58%	3,359,121
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