Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	32.58	32.95	32.16	32.43	32.43	-0.76%	5,175,676
Sep 29, 2025	32.71	33.08	31.99	32.68	32.68	1.05%	5,991,750
Sep 26, 2025	33.65	33.66	31.80	32.34	32.34	-4.32%	9,792,321
Sep 25, 2025	33.40	34.20	32.93	33.80	33.80	1.26%	8,869,001
Sep 24, 2025	32.00	33.38	31.51	33.38	33.38	4.31%	7,652,598
Sep 23, 2025	33.20	33.20	30.99	32.00	32.00	-2.62%	8,760,284
Sep 22, 2025	32.10	33.59	32.10	32.86	32.86	3.63%	10,584,161
Sep 19, 2025	31.36	32.53	31.36	31.71	31.71	0.28%	6,536,882
Sep 18, 2025	32.05	33.00	31.32	31.62	31.62	-0.94%	8,747,645
Sep 17, 2025	31.17	32.28	30.80	31.92	31.92	2.44%	7,396,966
Sep 16, 2025	31.35	31.66	30.10	31.16	31.16	-0.19%	9,988,655
Sep 15, 2025	32.05	32.61	31.18	31.22	31.22	-2.71%	8,358,213
Sep 12, 2025	32.00	32.20	31.50	32.09	32.09	-0.16%	6,705,275
Sep 11, 2025	31.37	32.22	30.93	32.14	32.14	2.32%	8,551,485
Sep 10, 2025	31.38	32.10	30.77	31.41	31.41	0.16%	7,237,567
Sep 9, 2025	32.70	32.73	31.16	31.36	31.36	-4.10%	6,562,534
Sep 8, 2025	32.46	33.36	31.95	32.70	32.70	0.96%	9,161,600
Sep 5, 2025	31.60	32.75	31.31	32.39	32.39	1.25%	6,730,263
Sep 4, 2025	32.00	32.87	31.01	31.99	31.99	-0.06%	8,408,888
Sep 3, 2025	32.22	32.74	31.59	32.01	32.01	-1.02%	6,537,925
Sep 2, 2025	33.70	34.45	31.50	32.34	32.34	-4.66%	11,803,904
Sep 1, 2025	34.49	34.96	32.35	33.92	33.92	-1.94%	14,661,770
Aug 29, 2025	33.69	34.68	32.90	34.59	34.59	2.95%	10,358,114
Aug 28, 2025	32.72	33.97	32.52	33.60	33.60	1.91%	10,588,525
Aug 27, 2025	34.24	35.10	32.90	32.97	32.97	-3.79%	11,907,316
Aug 26, 2025	32.11	35.40	32.03	34.27	34.27	5.77%	18,898,460
Aug 25, 2025	32.59	33.15	31.81	32.40	32.40	0.34%	12,867,310
Aug 22, 2025	32.30	33.09	31.42	32.29	32.29	-2.89%	15,660,737
Aug 21, 2025	32.88	34.38	32.10	33.25	33.25	1.13%	13,217,428
Aug 20, 2025	32.00	33.85	31.40	32.88	32.88	2.69%	12,053,704
Aug 19, 2025	31.94	33.48	31.70	32.02	32.02	-1.05%	8,417,658
Aug 18, 2025	30.37	32.49	29.89	32.36	32.36	7.01%	12,425,552
Aug 15, 2025	29.71	30.35	29.70	30.24	30.24	1.48%	5,571,097
Aug 14, 2025	30.78	30.85	29.73	29.80	29.80	-2.99%	7,167,199
Aug 13, 2025	29.99	30.88	29.62	30.72	30.72	2.30%	10,778,421
Aug 12, 2025	28.08	30.51	28.04	30.03	30.03	7.17%	14,939,155
Aug 11, 2025	27.95	28.46	27.82	28.02	28.02	-0.28%	6,938,997
Aug 8, 2025	27.79	28.88	27.63	28.10	28.10	1.01%	9,916,271
Aug 7, 2025	27.55	29.49	27.55	27.82	27.82	1.68%	14,457,992
Aug 6, 2025	26.96	27.61	26.67	27.36	27.36	1.45%	5,355,329
Aug 5, 2025	27.50	27.51	26.86	26.97	26.97	-1.39%	5,407,569
Aug 4, 2025	27.09	27.63	26.92	27.35	27.35	-0.29%	5,582,815
Aug 1, 2025	27.35	28.01	27.18	27.43	27.43	0.29%	6,474,133
Jul 31, 2025	27.81	28.20	27.09	27.35	27.35	-1.90%	7,595,645
Jul 30, 2025	27.71	28.07	27.31	27.88	27.88	-0.18%	5,352,078
Jul 29, 2025	27.80	29.18	27.61	27.93	27.93	0.65%	5,369,075
Jul 28, 2025	28.00	28.28	27.61	27.75	27.75	-0.79%	4,530,973
Jul 25, 2025	27.14	28.50	27.04	27.97	27.97	2.79%	8,363,386
Jul 24, 2025	27.02	27.46	26.70	27.21	27.21	1.00%	5,897,727
Jul 23, 2025	26.06	27.24	26.06	26.94	26.94	2.24%	5,424,974