Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	68.18	71.37	67.00	71.11	71.11	6.28%	12,064,575
Sep 8, 2026	69.00	69.50	66.60	66.91	66.91	-2.90%	8,123,874
Sep 7, 2026	66.32	70.29	66.32	68.91	68.91	7.42%	14,892,230
Sep 4, 2026	67.99	69.10	63.00	64.15	64.15	-5.02%	8,184,108
Sep 3, 2026	67.02	68.23	65.28	67.54	67.54	3.43%	8,783,756
Sep 2, 2026	65.45	65.88	64.03	65.30	65.30	-1.37%	5,901,769
Sep 1, 2026	69.99	69.99	65.39	66.21	66.21	-5.40%	9,473,147
Aug 31, 2026	64.60	69.99	64.02	69.99	69.99	6.06%	9,630,702
Aug 28, 2026	66.65	68.95	65.83	65.99	65.99	-0.77%	7,231,127
Aug 27, 2026	62.89	66.65	61.81	66.50	66.50	7.43%	8,058,105
Aug 26, 2026	63.24	63.25	60.31	61.90	61.90	-0.58%	4,836,449
Aug 25, 2026	61.08	63.32	59.21	62.26	62.26	0.70%	7,677,781
Aug 24, 2026	65.70	66.27	60.06	61.83	61.83	-5.93%	10,676,619
Aug 21, 2026	66.40	67.79	64.10	65.73	65.73	-5.83%	12,549,959
Aug 20, 2026	66.57	70.50	65.50	69.80	69.80	6.35%	9,469,923
Aug 19, 2026	69.51	71.27	65.37	65.63	65.63	-8.86%	9,083,444
Aug 18, 2026	71.04	72.11	69.01	72.01	72.01	1.88%	8,739,902
Aug 17, 2026	67.00	70.98	66.60	70.68	70.68	6.74%	8,376,382
Aug 14, 2026	66.78	66.78	65.20	66.22	66.22	0.79%	4,569,321
Aug 13, 2026	67.00	68.87	65.50	65.70	65.70	-1.25%	6,338,138
Aug 12, 2026	64.21	67.50	64.21	66.53	66.53	2.83%	5,888,021
Aug 11, 2026	65.00	66.15	63.85	64.70	64.70	-0.52%	5,038,460
Aug 10, 2026	67.42	67.66	63.81	65.04	65.04	-2.85%	7,219,819
Aug 7, 2026	64.00	67.72	63.28	66.95	66.95	4.41%	10,351,746
Aug 6, 2026	61.80	65.11	61.00	64.12	64.12	2.49%	9,165,488
Aug 5, 2026	59.40	64.00	59.39	62.56	62.56	3.40%	10,896,752
Aug 4, 2026	57.00	61.19	56.23	60.50	60.50	8.11%	8,928,651
Aug 3, 2026	59.00	59.45	55.60	55.96	55.96	-5.62%	9,858,937
Jul 31, 2026	61.68	63.45	59.29	59.29	59.29	4.77%	9,348,211
Jul 30, 2026	59.24	59.96	55.35	56.59	56.59	-5.19%	7,948,246
Jul 29, 2026	60.44	61.35	56.37	59.69	59.69	-0.45%	8,885,515
Jul 28, 2026	62.40	64.15	59.26	59.96	59.96	-4.09%	9,382,123
Jul 27, 2026	61.06	63.18	60.13	62.52	62.52	1.82%	7,043,161
Jul 24, 2026	61.00	62.80	59.74	61.40	61.40	-0.82%	6,881,142
Jul 23, 2026	62.63	63.86	61.20	61.91	61.91	-0.19%	6,712,516
Jul 22, 2026	66.60	66.95	61.74	62.03	62.03	-6.88%	12,392,642
Jul 21, 2026	59.80	66.73	54.80	66.61	66.61	13.63%	14,522,914
Jul 20, 2026	63.80	65.38	56.70	58.62	58.62	-6.07%	12,429,035
Jul 17, 2026	70.03	70.20	61.99	62.41	62.41	-10.82%	11,160,474
Jul 16, 2026	72.47	74.00	69.50	69.98	69.98	-3.50%	7,841,268
Jul 15, 2026	78.55	79.50	71.80	72.52	72.52	-6.85%	9,496,584
Jul 14, 2026	77.75	78.52	73.36	77.85	77.85	1.76%	9,235,005
Jul 13, 2026	78.50	79.32	76.38	76.50	76.50	-3.29%	7,566,376
Jul 10, 2026	83.00	87.20	79.01	79.10	79.10	-4.31%	9,737,687
Jul 9, 2026	79.63	83.29	77.01	82.66	82.66	5.23%	10,257,812
Jul 8, 2026	79.05	81.74	76.06	78.55	78.55	0.55%	7,861,246
Jul 7, 2026	80.60	81.00	77.21	78.12	78.12	-3.08%	7,165,296
Jul 6, 2026	84.30	85.18	78.90	80.60	80.60	-4.39%	8,908,912
Jul 3, 2026	84.40	88.00	82.70	84.30	84.30	-1.25%	10,096,295
Jul 2, 2026	91.00	91.90	84.88	85.37	85.37	-11.01%	13,518,639