Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.82	59.00	55.35	57.93	57.93	0.19%	13,361,960
Mar 26, 2026	60.16	60.22	57.05	57.82	57.82	-4.21%	11,920,430
Mar 25, 2026	60.88	62.94	59.58	60.36	60.36	0.33%	9,248,113
Mar 24, 2026	59.31	60.32	56.65	60.16	60.16	3.65%	10,618,170
Mar 23, 2026	59.12	59.95	57.21	58.04	58.04	-3.33%	10,770,510
Mar 20, 2026	57.60	62.10	57.60	60.04	60.04	6.21%	18,139,750
Mar 19, 2026	56.00	58.50	55.60	56.53	56.53	0.18%	10,088,450
Mar 18, 2026	55.12	57.36	55.12	56.43	56.43	2.38%	7,741,291
Mar 17, 2026	58.05	58.05	54.70	55.12	55.12	-4.72%	11,146,213
Mar 16, 2026	57.98	58.82	56.32	57.85	57.85	-1.16%	12,119,480
Mar 13, 2026	63.63	64.00	58.52	58.53	58.53	-8.89%	20,998,930
Mar 12, 2026	63.41	65.18	62.50	64.24	64.24	1.01%	10,160,964
Mar 11, 2026	64.06	65.90	63.10	63.60	63.60	-2.05%	12,081,960
Mar 10, 2026	57.97	65.50	57.53	64.93	64.93	13.65%	17,842,324
Mar 9, 2026	54.00	57.50	53.30	57.13	57.13	1.29%	13,612,080
Mar 6, 2026	54.94	57.80	53.03	56.40	56.40	-0.84%	12,599,392
Mar 5, 2026	53.43	60.00	53.00	56.88	56.88	9.96%	16,822,810
Mar 4, 2026	52.00	54.60	51.08	51.73	51.73	-1.52%	8,527,287
Mar 3, 2026	52.82	55.08	52.25	52.53	52.53	-1.54%	12,599,750
Mar 2, 2026	52.52	54.20	52.00	53.35	53.35	-0.73%	9,261,699
Feb 27, 2026	50.15	53.99	50.15	53.74	53.74	5.79%	11,025,440
Feb 26, 2026	50.70	51.93	48.97	50.80	50.80	1.54%	8,172,482
Feb 25, 2026	48.79	51.50	47.77	50.03	50.03	3.07%	8,538,157
Feb 24, 2026	49.01	49.60	47.75	48.54	48.54	0.23%	5,765,695
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