Jiaxing ZMAX Optech Co., Ltd. (SHA:688307)
China
· Delayed Price · Currency is CNY 58.40
+3.24 (5.87%)
Mar 10, 2026, 4:00 PM EDT
Jiaxing ZMAX Optech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 46.70 | 48.81 | 46.30 | 47.20 | 47.20 | 0.47% | 2,335,870 |
| Feb 12, 2026 | 46.71 | 47.88 | 46.51 | 46.98 | 46.98 | 0.58% | 1,511,572 |
| Feb 11, 2026 | 46.97 | 47.10 | 46.20 | 46.71 | 46.71 | 0.02% | 1,435,107 |
| Feb 10, 2026 | 47.55 | 48.68 | 46.50 | 46.70 | 46.70 | -1.37% | 1,706,801 |
| Feb 9, 2026 | 47.12 | 47.88 | 46.40 | 47.35 | 47.35 | 1.96% | 1,795,439 |
| Feb 6, 2026 | 46.70 | 48.22 | 45.87 | 46.44 | 46.44 | -0.85% | 2,036,670 |
| Feb 5, 2026 | 47.00 | 47.65 | 46.50 | 46.84 | 46.84 | -0.78% | 1,432,584 |
| Feb 4, 2026 | 47.66 | 47.66 | 46.00 | 47.21 | 47.21 | -0.51% | 1,965,061 |
| Feb 3, 2026 | 46.28 | 47.79 | 45.88 | 47.45 | 47.45 | 3.24% | 2,430,990 |
| Feb 2, 2026 | 46.27 | 48.47 | 45.90 | 45.96 | 45.96 | -0.61% | 2,921,338 |
| Jan 30, 2026 | 45.70 | 46.45 | 44.33 | 46.24 | 46.24 | 1.16% | 2,181,759 |
| Jan 29, 2026 | 47.50 | 48.73 | 45.45 | 45.71 | 45.71 | -5.13% | 2,986,357 |
| Jan 28, 2026 | 47.80 | 48.50 | 46.65 | 48.18 | 48.18 | 1.05% | 2,688,441 |
| Jan 27, 2026 | 47.21 | 48.74 | 45.60 | 47.68 | 47.68 | 0.82% | 3,494,178 |
| Jan 26, 2026 | 50.44 | 50.44 | 46.81 | 47.29 | 47.29 | -6.52% | 5,266,584 |
| Jan 23, 2026 | 48.50 | 51.99 | 48.50 | 50.59 | 50.59 | 5.40% | 6,100,281 |
| Jan 22, 2026 | 48.16 | 48.64 | 47.38 | 48.00 | 48.00 | -0.52% | 3,573,831 |
| Jan 21, 2026 | 47.30 | 49.19 | 46.56 | 48.25 | 48.25 | 0.81% | 4,551,410 |
| Jan 20, 2026 | 48.00 | 50.99 | 47.20 | 47.86 | 47.86 | 2.40% | 8,344,311 |
| Jan 19, 2026 | 48.77 | 48.77 | 46.52 | 46.74 | 46.74 | -4.22% | 5,447,255 |
| Jan 16, 2026 | 44.93 | 49.00 | 44.81 | 48.80 | 48.80 | 8.61% | 8,147,137 |
| Jan 15, 2026 | 44.50 | 44.97 | 43.20 | 44.93 | 44.93 | 0.60% | 3,351,926 |
| Jan 14, 2026 | 43.99 | 45.75 | 43.78 | 44.66 | 44.66 | 1.52% | 4,021,269 |
| Jan 13, 2026 | 45.22 | 45.39 | 43.98 | 43.99 | 43.99 | -2.68% | 2,807,437 |
| Jan 12, 2026 | 46.65 | 46.90 | 44.56 | 45.20 | 45.20 | -2.31% | 4,700,513 |
| Jan 9, 2026 | 45.50 | 47.53 | 45.31 | 46.27 | 46.27 | 1.47% | 3,739,010 |
| Jan 8, 2026 | 45.90 | 46.45 | 45.21 | 45.60 | 45.60 | -0.70% | 2,597,555 |
| Jan 7, 2026 | 44.01 | 46.49 | 43.68 | 45.92 | 45.92 | 3.77% | 4,372,407 |
| Jan 6, 2026 | 45.38 | 45.60 | 43.75 | 44.25 | 44.25 | -1.56% | 3,053,340 |
| Jan 5, 2026 | 43.30 | 45.19 | 43.30 | 44.95 | 44.95 | 4.03% | 3,041,375 |
| Dec 31, 2025 | 44.16 | 44.16 | 43.15 | 43.21 | 43.21 | -2.15% | 1,878,948 |
| Dec 30, 2025 | 43.34 | 44.70 | 43.30 | 44.16 | 44.16 | 1.61% | 2,535,865 |
| Dec 29, 2025 | 45.38 | 45.38 | 43.35 | 43.46 | 43.46 | -4.50% | 3,579,582 |
| Dec 26, 2025 | 46.45 | 46.80 | 44.09 | 45.51 | 45.51 | -1.43% | 4,177,278 |
| Dec 25, 2025 | 44.96 | 46.28 | 43.90 | 46.17 | 46.17 | 2.15% | 4,506,771 |
| Dec 24, 2025 | 44.70 | 45.85 | 43.80 | 45.20 | 45.20 | 0.49% | 3,234,500 |
| Dec 23, 2025 | 44.62 | 46.49 | 44.45 | 44.98 | 44.98 | 0.40% | 4,093,804 |
| Dec 22, 2025 | 45.78 | 47.30 | 44.72 | 44.80 | 44.80 | -1.97% | 4,553,721 |
| Dec 19, 2025 | 46.06 | 47.88 | 45.50 | 45.70 | 45.70 | 0.11% | 4,958,665 |
| Dec 18, 2025 | 46.18 | 49.85 | 45.00 | 45.65 | 45.65 | -1.34% | 5,871,356 |
| Dec 17, 2025 | 44.78 | 46.38 | 44.00 | 46.27 | 46.27 | 1.25% | 5,617,287 |
| Dec 16, 2025 | 49.00 | 49.00 | 44.80 | 45.70 | 45.70 | -6.75% | 8,872,232 |
| Dec 15, 2025 | 45.50 | 49.98 | 45.20 | 49.01 | 49.01 | 7.57% | 9,228,433 |
| Dec 12, 2025 | 44.96 | 46.80 | 44.28 | 45.56 | 45.56 | 0.89% | 8,012,006 |
| Dec 11, 2025 | 42.20 | 48.18 | 42.05 | 45.16 | 45.16 | 6.84% | 10,403,290 |
| Dec 10, 2025 | 42.26 | 42.79 | 40.90 | 42.27 | 42.27 | 0.02% | 3,665,820 |
| Dec 9, 2025 | 42.40 | 43.16 | 41.61 | 42.26 | 42.26 | -0.09% | 4,075,027 |
| Dec 8, 2025 | 40.63 | 42.60 | 40.00 | 42.30 | 42.30 | 4.11% | 4,537,479 |
| Dec 5, 2025 | 39.72 | 40.96 | 39.18 | 40.63 | 40.63 | 1.68% | 2,707,282 |
| Dec 4, 2025 | 41.50 | 41.50 | 38.50 | 39.96 | 39.96 | -4.56% | 6,084,782 |
| Dec 3, 2025 | 41.25 | 42.59 | 40.66 | 41.87 | 41.87 | 1.55% | 3,986,343 |
| Dec 2, 2025 | 42.00 | 43.26 | 40.93 | 41.23 | 41.23 | -1.95% | 5,617,491 |
| Dec 1, 2025 | 42.23 | 42.90 | 41.33 | 42.05 | 42.05 | -1.01% | 6,021,293 |
| Nov 28, 2025 | 39.80 | 42.48 | 39.66 | 42.48 | 42.48 | 6.84% | 6,118,230 |
| Nov 27, 2025 | 39.89 | 40.65 | 39.58 | 39.76 | 39.76 | -1.19% | 3,138,682 |
| Nov 26, 2025 | 40.90 | 41.76 | 39.97 | 40.24 | 40.24 | -1.83% | 4,383,007 |
| Nov 25, 2025 | 37.78 | 43.00 | 37.64 | 40.99 | 40.99 | 9.16% | 8,209,705 |
| Nov 24, 2025 | 36.86 | 37.70 | 36.10 | 37.55 | 37.55 | 2.60% | 2,717,781 |
| Nov 21, 2025 | 38.68 | 38.83 | 36.60 | 36.60 | 36.60 | -5.52% | 2,642,722 |
| Nov 20, 2025 | 39.02 | 39.94 | 38.08 | 38.74 | 38.74 | -0.05% | 2,639,643 |
| Nov 19, 2025 | 39.50 | 40.29 | 38.23 | 38.76 | 38.76 | -3.00% | 2,722,204 |
| Nov 18, 2025 | 40.56 | 41.23 | 39.41 | 39.96 | 39.96 | -1.09% | 3,310,918 |
| Nov 17, 2025 | 41.02 | 41.58 | 39.30 | 40.40 | 40.40 | 0.50% | 4,975,531 |
| Nov 14, 2025 | 38.50 | 41.48 | 38.28 | 40.20 | 40.20 | 3.53% | 4,504,192 |
| Nov 13, 2025 | 38.60 | 40.59 | 38.60 | 38.83 | 38.83 | 0.60% | 2,922,565 |
| Nov 12, 2025 | 39.40 | 39.57 | 38.05 | 38.60 | 38.60 | -3.43% | 2,630,685 |
| Nov 11, 2025 | 40.31 | 40.42 | 39.02 | 39.97 | 39.97 | -0.79% | 3,151,527 |
| Nov 10, 2025 | 41.63 | 42.50 | 40.05 | 40.29 | 40.29 | -2.09% | 4,854,545 |
| Nov 7, 2025 | 40.00 | 42.65 | 39.01 | 41.15 | 41.15 | 1.60% | 7,573,999 |
| Nov 6, 2025 | 35.15 | 40.68 | 34.71 | 40.50 | 40.50 | 14.54% | 10,372,550 |
| Nov 5, 2025 | 34.99 | 35.40 | 34.46 | 35.36 | 35.36 | 1.03% | 2,397,652 |
| Nov 4, 2025 | 36.73 | 36.94 | 34.62 | 35.00 | 35.00 | -5.28% | 3,697,400 |
| Nov 3, 2025 | 37.50 | 38.04 | 36.51 | 36.95 | 36.95 | -1.62% | 3,289,182 |
| Oct 31, 2025 | 38.43 | 38.87 | 37.55 | 37.56 | 37.56 | -1.42% | 3,592,812 |
| Oct 30, 2025 | 38.82 | 38.83 | 37.93 | 38.10 | 38.10 | -1.85% | 1,751,066 |
| Oct 29, 2025 | 39.36 | 39.66 | 38.31 | 38.82 | 38.82 | -2.04% | 2,724,328 |
| Oct 28, 2025 | 38.93 | 41.16 | 38.80 | 39.63 | 39.63 | 1.20% | 3,228,474 |
| Oct 27, 2025 | 38.07 | 39.53 | 37.80 | 39.16 | 39.16 | 3.32% | 4,265,969 |
| Oct 24, 2025 | 38.05 | 38.67 | 37.62 | 37.90 | 37.90 | 0.24% | 2,771,601 |
| Oct 23, 2025 | 38.90 | 39.01 | 37.31 | 37.81 | 37.81 | -3.64% | 3,114,718 |
| Oct 22, 2025 | 38.58 | 40.28 | 38.31 | 39.24 | 39.14 | 2.05% | 4,875,271 |
| Oct 21, 2025 | 37.81 | 38.98 | 36.95 | 38.45 | 38.35 | 2.26% | 4,428,346 |
| Oct 20, 2025 | 36.06 | 38.50 | 36.06 | 37.60 | 37.50 | 5.98% | 4,956,230 |
| Oct 17, 2025 | 36.91 | 38.29 | 35.34 | 35.48 | 35.39 | -4.24% | 4,362,325 |
| Oct 16, 2025 | 35.00 | 37.47 | 34.97 | 37.05 | 36.96 | 5.32% | 5,863,896 |
| Oct 15, 2025 | 33.98 | 35.30 | 33.55 | 35.18 | 35.09 | 3.53% | 2,490,994 |
| Oct 14, 2025 | 36.46 | 36.68 | 33.72 | 33.98 | 33.89 | -6.55% | 4,452,048 |
| Oct 13, 2025 | 33.99 | 36.78 | 33.62 | 36.36 | 36.27 | 3.00% | 4,559,158 |
| Oct 10, 2025 | 35.91 | 36.45 | 34.82 | 35.30 | 35.21 | -2.46% | 3,860,013 |