Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	38.30	39.29	38.00	38.49	38.49	1.05%	5,704,197
Dec 30, 2025	37.09	38.54	36.87	38.09	38.09	2.70%	5,900,133
Dec 29, 2025	37.57	37.97	37.03	37.09	37.09	-1.36%	5,076,534
Dec 26, 2025	37.17	39.29	36.93	37.60	37.60	1.35%	7,278,422
Dec 25, 2025	37.84	38.21	36.91	37.10	37.10	-2.62%	5,475,378
Dec 24, 2025	36.91	38.10	36.70	38.10	38.10	3.08%	6,390,935
Dec 23, 2025	37.10	37.38	36.60	36.96	36.96	-0.38%	5,170,684
Dec 22, 2025	37.18	37.58	36.33	37.10	37.10	0.68%	7,081,897
Dec 19, 2025	36.08	37.74	35.82	36.85	36.85	1.74%	8,891,561
Dec 18, 2025	35.80	37.18	35.62	36.22	36.22	0.98%	6,633,294
Dec 17, 2025	34.67	36.25	34.66	35.87	35.87	2.52%	6,076,439
Dec 16, 2025	35.11	35.58	34.55	34.99	34.99	-0.46%	5,322,675
Dec 15, 2025	36.24	36.28	34.98	35.15	35.15	-2.63%	6,811,978
Dec 12, 2025	35.25	36.84	35.25	36.10	36.10	0.31%	6,194,375
Dec 11, 2025	36.80	37.00	35.86	35.99	35.99	-1.15%	6,703,004
Dec 10, 2025	36.01	36.50	35.16	36.41	36.41	0.05%	7,979,150
Dec 9, 2025	35.74	36.78	35.42	36.39	36.39	1.56%	11,836,280
Dec 8, 2025	33.20	35.89	32.92	35.83	35.83	8.51%	14,276,690
Dec 5, 2025	32.85	33.20	32.53	33.02	33.02	0.98%	4,958,225
Dec 4, 2025	32.89	32.89	32.20	32.70	32.70	-0.70%	6,260,235
Dec 3, 2025	32.26	33.30	32.24	32.93	32.93	1.98%	8,012,667
Dec 2, 2025	31.25	32.77	31.15	32.29	32.29	1.83%	7,736,806
Dec 1, 2025	31.22	31.78	30.60	31.71	31.71	1.86%	6,269,660
Nov 28, 2025	30.02	31.40	30.02	31.13	31.13	4.11%	6,490,406
Nov 27, 2025	30.01	30.44	29.83	29.90	29.90	0.17%	3,542,433
Nov 26, 2025	29.89	30.35	29.58	29.85	29.85	-0.23%	4,031,573
Nov 25, 2025	29.31	30.69	29.23	29.92	29.92	3.14%	6,124,565
Nov 24, 2025	28.67	29.22	28.55	29.01	29.01	1.19%	4,083,654
Nov 21, 2025	29.11	29.39	28.39	28.67	28.67	-2.08%	4,119,878
Nov 20, 2025	30.02	30.37	29.20	29.28	29.28	-1.41%	3,621,064
Nov 19, 2025	30.02	30.13	29.56	29.70	29.70	-1.00%	2,598,480
Nov 18, 2025	29.90	30.30	29.80	30.00	30.00	-0.37%	3,174,669
Nov 17, 2025	30.65	30.74	29.93	30.11	30.11	-1.86%	3,965,606
Nov 14, 2025	31.08	31.41	30.50	30.68	30.68	-1.89%	5,225,529
Nov 13, 2025	31.80	31.92	31.12	31.27	31.27	-1.60%	4,261,358
Nov 12, 2025	30.50	32.25	30.32	31.78	31.78	4.20%	10,123,340
Nov 11, 2025	31.58	31.80	30.22	30.50	30.50	-5.89%	12,917,110
Nov 10, 2025	33.55	34.18	32.16	32.41	32.41	-4.31%	8,295,439
Nov 7, 2025	34.06	34.30	33.35	33.87	33.87	-1.05%	6,586,072
Nov 6, 2025	34.69	34.85	33.62	34.23	34.23	-1.33%	9,816,344
Nov 5, 2025	33.00	34.84	32.30	34.69	34.69	3.83%	12,367,500
Nov 4, 2025	33.75	34.27	33.23	33.41	33.41	1.89%	13,117,430
Nov 3, 2025	31.81	32.97	31.07	32.79	32.79	2.18%	9,442,996
Oct 31, 2025	32.00	32.85	31.68	32.09	32.09	0.56%	5,638,852
Oct 30, 2025	32.48	32.48	31.48	31.91	31.91	-1.75%	7,431,042
Oct 29, 2025	32.84	32.92	31.77	32.48	32.48	-0.25%	6,108,967
Oct 28, 2025	33.00	33.19	32.23	32.56	32.56	-0.85%	8,232,224
Oct 27, 2025	33.34	33.75	32.41	32.84	32.84	3.04%	16,721,870
Oct 24, 2025	30.58	31.99	30.58	31.87	31.87	4.70%	5,973,426
Oct 23, 2025	30.61	30.88	29.68	30.44	30.44	-0.56%	4,361,528