Jiaxing ZMAX Optech Co., Ltd. (SHA:688307)
China
· Delayed Price · Currency is CNY 96.59
+6.39 (7.08%)
At close: Apr 29, 2026
Jiaxing ZMAX Optech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 90.72 | 97.22 | 90.01 | 96.59 | 96.59 | 7.08% | 5,109,677 |
| Apr 28, 2026 | 94.00 | 95.39 | 89.30 | 90.20 | 90.20 | -1.85% | 4,150,502 |
| Apr 27, 2026 | 94.00 | 94.67 | 89.72 | 91.90 | 91.90 | -1.42% | 3,651,968 |
| Apr 24, 2026 | 94.63 | 98.51 | 92.08 | 93.22 | 93.22 | -1.54% | 5,289,089 |
| Apr 23, 2026 | 99.70 | 100.90 | 93.80 | 94.68 | 94.68 | -5.04% | 6,034,903 |
| Apr 22, 2026 | 93.33 | 100.90 | 93.33 | 99.71 | 99.71 | 8.12% | 7,567,795 |
| Apr 21, 2026 | 88.00 | 98.50 | 87.84 | 92.22 | 92.22 | 3.57% | 9,865,160 |
| Apr 20, 2026 | 81.83 | 89.17 | 80.03 | 89.04 | 89.04 | 8.68% | 9,989,419 |
| Apr 17, 2026 | 83.99 | 85.40 | 80.77 | 81.93 | 81.93 | -0.15% | 6,838,972 |
| Apr 16, 2026 | 81.29 | 82.60 | 79.90 | 82.05 | 82.05 | 0.95% | 4,427,119 |
| Apr 15, 2026 | 83.91 | 84.70 | 80.59 | 81.28 | 81.28 | -3.10% | 5,762,365 |
| Apr 14, 2026 | 84.68 | 86.68 | 82.91 | 83.88 | 83.88 | -1.71% | 6,890,656 |
| Apr 13, 2026 | 85.09 | 88.30 | 84.68 | 85.34 | 85.34 | -0.77% | 6,018,010 |
| Apr 10, 2026 | 88.00 | 88.87 | 84.50 | 86.00 | 86.00 | -1.92% | 9,113,444 |
| Apr 9, 2026 | 89.18 | 90.98 | 84.55 | 87.68 | 87.68 | -4.56% | 8,889,362 |
| Apr 8, 2026 | 89.80 | 99.99 | 88.94 | 91.87 | 91.87 | 6.29% | 13,039,310 |
| Apr 7, 2026 | 86.55 | 88.80 | 82.55 | 86.43 | 86.43 | -0.64% | 8,397,583 |
| Apr 3, 2026 | 78.80 | 89.58 | 78.30 | 86.99 | 86.99 | 13.03% | 11,894,529 |
| Apr 2, 2026 | 74.47 | 79.39 | 73.47 | 76.96 | 76.96 | 0.47% | 8,445,670 |
| Apr 1, 2026 | 70.00 | 76.60 | 69.16 | 76.60 | 76.60 | 12.07% | 9,111,989 |
| Mar 31, 2026 | 73.88 | 74.00 | 68.33 | 68.35 | 68.35 | -8.24% | 8,175,315 |
| Mar 30, 2026 | 73.00 | 76.87 | 72.01 | 74.49 | 74.49 | -0.81% | 7,388,775 |
| Mar 27, 2026 | 74.21 | 78.45 | 71.40 | 75.10 | 75.10 | -1.51% | 9,589,506 |
| Mar 26, 2026 | 69.03 | 80.50 | 69.03 | 76.25 | 76.25 | 8.22% | 12,047,030 |
| Mar 25, 2026 | 71.67 | 75.77 | 69.51 | 70.46 | 70.46 | 6.56% | 11,654,277 |
| Mar 24, 2026 | 62.09 | 68.00 | 58.88 | 66.12 | 66.12 | 8.39% | 11,213,920 |
| Mar 23, 2026 | 61.59 | 65.30 | 59.99 | 61.00 | 61.00 | -7.52% | 11,354,340 |
| Mar 20, 2026 | 61.00 | 72.60 | 61.00 | 65.96 | 65.96 | 9.02% | 15,666,940 |
| Mar 19, 2026 | 57.11 | 62.74 | 56.89 | 60.50 | 60.50 | 1.24% | 9,044,924 |
| Mar 18, 2026 | 53.88 | 60.21 | 53.00 | 59.76 | 59.76 | 10.93% | 7,067,339 |
| Mar 17, 2026 | 56.00 | 56.14 | 53.82 | 53.87 | 53.87 | -3.77% | 3,205,302 |
| Mar 16, 2026 | 54.01 | 56.90 | 54.00 | 55.98 | 55.98 | 1.19% | 3,568,207 |
| Mar 13, 2026 | 54.99 | 57.43 | 53.40 | 55.32 | 55.32 | 1.88% | 5,254,096 |
| Mar 12, 2026 | 57.29 | 58.00 | 54.00 | 54.30 | 54.30 | -5.20% | 5,229,858 |
| Mar 11, 2026 | 59.00 | 60.20 | 57.20 | 57.28 | 57.28 | -1.92% | 5,637,060 |
| 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 |