Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.32	49.71	48.30	48.43	48.43	-1.96%	5,432,804
Feb 12, 2026	48.74	49.78	48.09	49.40	49.40	2.36%	5,972,295
Feb 11, 2026	48.90	49.50	48.02	48.26	48.26	-0.49%	5,565,767
Feb 10, 2026	50.80	51.25	48.46	48.50	48.50	-3.60%	8,818,357
Feb 9, 2026	48.49	52.15	47.50	50.31	50.31	5.43%	14,915,006
Feb 6, 2026	47.33	48.92	46.20	47.72	47.72	-0.73%	10,118,693
Feb 5, 2026	48.00	50.19	47.45	48.07	48.07	-1.82%	10,543,716
Feb 4, 2026	48.50	51.90	48.25	48.96	48.96	-1.11%	10,663,460
Feb 3, 2026	44.04	50.00	44.04	49.51	49.51	14.05%	17,442,780
Feb 2, 2026	45.99	45.99	43.40	43.41	43.41	-5.53%	7,550,775
Jan 30, 2026	44.32	46.40	43.93	45.95	45.95	2.57%	7,777,880
Jan 29, 2026	46.98	47.49	44.55	44.80	44.80	-4.96%	11,271,690
Jan 28, 2026	47.36	48.02	45.75	47.14	47.14	-2.34%	15,688,415
Jan 27, 2026	45.53	48.85	44.01	48.27	48.27	11.17%	19,512,200
Jan 26, 2026	44.72	45.47	42.95	43.42	43.42	-3.02%	7,550,673
Jan 23, 2026	42.40	45.54	41.86	44.77	44.77	6.47%	10,558,950
Jan 22, 2026	42.52	43.00	41.57	42.05	42.05	-0.83%	4,174,698
Jan 21, 2026	41.78	42.60	41.38	42.40	42.40	1.48%	6,651,821
Jan 20, 2026	43.02	43.20	41.23	41.78	41.78	-2.45%	7,188,396
Jan 19, 2026	43.27	43.68	42.42	42.83	42.83	-0.35%	5,931,849
Jan 16, 2026	42.74	43.39	41.74	42.98	42.98	0.66%	7,225,827
Jan 15, 2026	41.10	42.93	40.88	42.70	42.70	3.79%	10,445,410
Jan 14, 2026	42.80	43.28	40.80	41.14	41.14	-3.29%	13,255,550
Jan 13, 2026	43.76	44.10	42.26	42.54	42.54	-1.78%	8,919,423
Jan 12, 2026	42.12	44.36	40.96	43.31	43.31	1.86%	16,080,480
Jan 9, 2026	39.80	43.49	39.50	42.52	42.52	6.38%	11,239,630
Jan 8, 2026	39.83	40.34	39.01	39.97	39.97	-0.30%	7,177,464
Jan 7, 2026	39.31	40.18	38.61	40.09	40.09	1.49%	6,390,947
Jan 6, 2026	38.86	40.75	38.60	39.50	39.50	1.65%	7,231,762
Jan 5, 2026	38.94	39.38	38.38	38.86	38.86	0.96%	6,917,078
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