Jiaxing ZMAX Optech Co., Ltd. Class A 688307
SSE · China · Electronic Technology
CNY 43.93-0.91 (-2.03%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43.93 | -2.03% | CNY 44.15 | CNY 46.19 | CNY 43.93 | 2.35M |
| 2026-09-29 | CNY 44.84 | +2.77% | CNY 43.27 | CNY 45.30 | CNY 42.86 | 2.49M |
| 2026-09-28 | CNY 43.63 | -7.58% | CNY 46.78 | CNY 47.40 | CNY 43.14 | 3.99M |
| 2026-09-24 | CNY 47.21 | -3.06% | CNY 48.91 | CNY 49.00 | CNY 47.20 | 2.12M |
| 2026-09-23 | CNY 48.70 | +0.68% | CNY 48.33 | CNY 49.17 | CNY 48.00 | 2.29M |
| 2026-09-22 | CNY 48.37 | -0.14% | CNY 49.12 | CNY 49.99 | CNY 48.06 | 2.82M |
| 2026-09-21 | CNY 48.44 | -0.53% | CNY 49.10 | CNY 49.39 | CNY 47.79 | 3.34M |
| 2026-09-18 | CNY 48.70 | +4.17% | CNY 47.08 | CNY 48.75 | CNY 47.08 | 4.00M |
| 2026-09-17 | CNY 46.75 | -1.66% | CNY 47.65 | CNY 48.20 | CNY 46.22 | 2.97M |
| 2026-09-16 | CNY 47.54 | +8.29% | CNY 43.89 | CNY 48.00 | CNY 43.44 | 4.07M |
| 2026-09-15 | CNY 43.90 | +0.11% | CNY 44.26 | CNY 44.91 | CNY 43.14 | 2.45M |
| 2026-09-14 | CNY 43.85 | +0.80% | CNY 43.21 | CNY 44.64 | CNY 42.27 | 2.75M |
| 2026-09-11 | CNY 43.50 | -2.38% | CNY 43.78 | CNY 44.50 | CNY 41.67 | 3.34M |
| 2026-09-10 | CNY 44.56 | -1.61% | CNY 45.38 | CNY 45.38 | CNY 44.28 | 3.25M |
| 2026-09-09 | CNY 45.29 | -1.31% | CNY 46.80 | CNY 47.55 | CNY 45.10 | 3.75M |
| 2026-09-08 | CNY 45.89 | -2.96% | CNY 47.35 | CNY 47.65 | CNY 45.83 | 2.93M |
| 2026-09-07 | CNY 47.29 | +4.95% | CNY 45.30 | CNY 47.83 | CNY 44.75 | 3.62M |
| 2026-09-04 | CNY 45.06 | -4.15% | CNY 47.20 | CNY 48.37 | CNY 44.60 | 3.17M |
| 2026-09-03 | CNY 47.01 | +1.40% | CNY 46.52 | CNY 47.72 | CNY 46.21 | 3.29M |
| 2026-09-02 | CNY 46.36 | -1.26% | CNY 46.06 | CNY 46.87 | CNY 45.18 | 4.71M |
| 2026-09-01 | CNY 46.95 | -5.21% | CNY 49.27 | CNY 49.50 | CNY 46.68 | 4.20M |
| 2026-08-31 | CNY 49.53 | +2.23% | CNY 47.70 | CNY 49.66 | CNY 46.20 | 3.44M |
| 2026-08-28 | CNY 48.45 | -3.52% | CNY 49.41 | CNY 51.46 | CNY 48.38 | 3.88M |
| 2026-08-27 | CNY 50.22 | +4.06% | CNY 48.35 | CNY 50.75 | CNY 47.90 | 3.69M |
| 2026-08-26 | CNY 48.26 | -1.21% | CNY 49.22 | CNY 49.35 | CNY 46.94 | 3.17M |
| 2026-08-25 | CNY 48.85 | +1.56% | CNY 48.10 | CNY 49.48 | CNY 45.90 | 4.54M |
| 2026-08-24 | CNY 48.10 | -3.37% | CNY 49.58 | CNY 49.98 | CNY 46.93 | 4.86M |
| 2026-08-21 | CNY 49.78 | -2.89% | CNY 50.53 | CNY 52.47 | CNY 48.72 | 5.12M |
| 2026-08-20 | CNY 51.26 | +7.49% | CNY 48.14 | CNY 51.27 | CNY 47.15 | 7.00M |
| 2026-08-19 | CNY 47.69 | -10.53% | CNY 51.55 | CNY 52.35 | CNY 46.64 | 7.37M |
| 2026-08-18 | CNY 53.30 | +1.66% | CNY 52.74 | CNY 53.69 | CNY 51.59 | 4.85M |
| 2026-08-17 | CNY 52.43 | +5.96% | CNY 49.48 | CNY 52.83 | CNY 49.30 | 5.69M |
| 2026-08-14 | CNY 49.48 | +0.65% | CNY 49.13 | CNY 49.92 | CNY 48.36 | 4.29M |
| 2026-08-13 | CNY 49.16 | -0.14% | CNY 49.65 | CNY 51.66 | CNY 48.08 | 8.49M |
| 2026-08-12 | CNY 49.23 | +7.33% | CNY 45.59 | CNY 51.10 | CNY 45.59 | 6.99M |
| 2026-08-11 | CNY 45.87 | -1.23% | CNY 45.25 | CNY 46.77 | CNY 44.36 | 4.53M |
| 2026-08-10 | CNY 46.44 | -0.13% | CNY 47.01 | CNY 47.99 | CNY 44.96 | 5.88M |
| 2026-08-07 | CNY 46.50 | +4.21% | CNY 44.77 | CNY 46.99 | CNY 43.90 | 5.44M |
| 2026-08-06 | CNY 44.62 | +2.11% | CNY 42.78 | CNY 45.55 | CNY 42.40 | 5.04M |
| 2026-08-05 | CNY 43.70 | +6.77% | CNY 39.52 | CNY 44.40 | CNY 39.52 | 5.87M |
| 2026-08-04 | CNY 40.93 | +8.40% | CNY 38.50 | CNY 41.58 | CNY 38.02 | 5.56M |
| 2026-08-03 | CNY 37.76 | -1.92% | CNY 38.50 | CNY 38.95 | CNY 36.82 | 5.79M |
| 2026-07-31 | CNY 38.50 | +7.54% | CNY 39.00 | CNY 41.33 | CNY 38.36 | 6.30M |
| 2026-07-30 | CNY 35.80 | -8.44% | CNY 38.03 | CNY 39.27 | CNY 35.31 | 6.31M |
| 2026-07-29 | CNY 39.10 | -5.00% | CNY 41.56 | CNY 41.56 | CNY 37.18 | 8.03M |
| 2026-07-28 | CNY 41.16 | -4.55% | CNY 43.94 | CNY 46.97 | CNY 40.80 | 8.30M |
| 2026-07-27 | CNY 43.12 | +0.96% | CNY 43.00 | CNY 44.07 | CNY 41.50 | 5.23M |
| 2026-07-24 | CNY 42.71 | -2.49% | CNY 43.11 | CNY 44.48 | CNY 42.00 | 3.41M |
| 2026-07-23 | CNY 43.80 | -0.59% | CNY 44.07 | CNY 45.98 | CNY 43.00 | 4.85M |
| 2026-07-22 | CNY 44.06 | -2.50% | CNY 45.00 | CNY 46.49 | CNY 43.27 | 6.45M |
| 2026-07-21 | CNY 45.19 | +12.61% | CNY 41.51 | CNY 45.34 | CNY 35.41 | 9.15M |
| 2026-07-20 | CNY 40.13 | -15.28% | CNY 48.26 | CNY 48.99 | CNY 39.34 | 9.23M |
| 2026-07-17 | CNY 47.37 | -14.14% | CNY 55.50 | CNY 56.66 | CNY 46.32 | 9.21M |
| 2026-07-16 | CNY 55.17 | -5.17% | CNY 57.10 | CNY 60.30 | CNY 54.41 | 6.15M |
| 2026-07-15 | CNY 58.18 | -5.86% | CNY 62.45 | CNY 62.83 | CNY 57.77 | 4.48M |
| 2026-07-14 | CNY 61.80 | +4.78% | CNY 59.50 | CNY 62.32 | CNY 56.35 | 5.57M |
| 2026-07-13 | CNY 58.98 | -9.91% | CNY 64.97 | CNY 65.42 | CNY 58.66 | 6.26M |
| 2026-07-10 | CNY 65.47 | -7.59% | CNY 70.92 | CNY 71.10 | CNY 65.20 | 6.82M |
| 2026-07-09 | CNY 70.85 | +9.93% | CNY 67.00 | CNY 71.50 | CNY 65.00 | 8.53M |
| 2026-07-08 | CNY 64.45 | +5.40% | CNY 61.55 | CNY 67.39 | CNY 58.31 | 7.70M |
| 2026-07-07 | CNY 61.15 | -5.94% | CNY 65.50 | CNY 65.50 | CNY 59.81 | 7.54M |
| 2026-07-06 | CNY 65.01 | -10.44% | CNY 72.70 | CNY 73.64 | CNY 64.42 | 8.17M |
| 2026-07-03 | CNY 72.59 | -8.68% | CNY 79.01 | CNY 80.10 | CNY 72.24 | 9.28M |
| 2026-07-02 | CNY 79.49 | +3.14% | CNY 74.11 | CNY 83.50 | CNY 72.55 | 12.26M |
| 2026-07-01 | CNY 77.07 | -3.60% | CNY 79.16 | CNY 82.66 | CNY 76.00 | 8.45M |
| 2026-06-30 | CNY 79.95 | +6.60% | CNY 75.00 | CNY 82.50 | CNY 74.13 | 10.13M |
| 2026-06-29 | CNY 75.00 | -0.07% | CNY 74.67 | CNY 80.57 | CNY 70.00 | 8.65M |
| 2026-06-26 | CNY 75.05 | -6.82% | CNY 80.14 | CNY 80.14 | CNY 74.66 | 7.74M |
| 2026-06-25 | CNY 80.54 | +1.95% | CNY 80.00 | CNY 81.10 | CNY 76.21 | 10.44M |
| 2026-06-24 | CNY 79.00 | +13.51% | CNY 69.38 | CNY 81.50 | CNY 69.38 | 12.38M |
| 2026-06-23 | CNY 69.60 | -1.14% | CNY 69.79 | CNY 71.47 | CNY 67.90 | 5.69M |
| 2026-06-22 | CNY 70.40 | -6.85% | CNY 77.05 | CNY 77.05 | CNY 67.30 | 11.66M |
| 2026-06-18 | CNY 75.58 | +3.53% | CNY 72.80 | CNY 76.98 | CNY 71.70 | 9.30M |
| 2026-06-17 | CNY 73.00 | +8.32% | CNY 66.05 | CNY 75.00 | CNY 66.05 | 9.70M |
| 2026-06-16 | CNY 67.39 | -1.72% | CNY 69.00 | CNY 69.74 | CNY 66.72 | 7.48M |
| 2026-06-15 | CNY 68.57 | +11.01% | CNY 61.80 | CNY 69.12 | CNY 61.80 | 7.83M |
| 2026-06-12 | CNY 61.77 | -2.29% | CNY 66.52 | CNY 66.96 | CNY 61.60 | 5.96M |
| 2026-06-11 | CNY 63.22 | +2.73% | CNY 61.85 | CNY 64.67 | CNY 60.71 | 7.00M |
| 2026-06-10 | CNY 61.54 | -3.42% | CNY 63.07 | CNY 63.07 | CNY 60.56 | 4.94M |
| 2026-06-09 | CNY 63.72 | +3.88% | CNY 62.95 | CNY 64.33 | CNY 60.89 | 5.98M |
| 2026-06-08 | CNY 61.34 | -9.30% | CNY 62.72 | CNY 66.00 | CNY 60.24 | 8.06M |
| 2026-06-05 | CNY 67.63 | -2.69% | CNY 68.61 | CNY 71.58 | CNY 67.12 | 5.69M |
| 2026-06-04 | CNY 69.50 | -2.87% | CNY 69.17 | CNY 70.33 | CNY 68.20 | 5.75M |
| 2026-06-03 | CNY 71.55 | +5.47% | CNY 68.65 | CNY 74.50 | CNY 68.21 | 8.48M |
| 2026-06-02 | CNY 67.84 | +0.80% | CNY 67.70 | CNY 70.70 | CNY 66.63 | 6.86M |
| 2026-06-01 | CNY 67.30 | -6.51% | CNY 71.73 | CNY 72.33 | CNY 67.18 | 5.92M |
| 2026-05-29 | CNY 71.99 | -7.86% | CNY 78.38 | CNY 80.00 | CNY 71.49 | 6.47M |
| 2026-05-28 | CNY 78.13 | -1.82% | CNY 79.00 | CNY 79.33 | CNY 73.80 | 8.43M |
| 2026-05-27 | CNY 79.58 | -2.45% | CNY 80.50 | CNY 81.82 | CNY 78.76 | 6.19M |
| 2026-05-26 | CNY 81.58 | -1.96% | CNY 82.69 | CNY 83.50 | CNY 80.02 | 5.67M |