Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	79.09	85.28	77.77	84.78	84.78	5.74%	12,063,652
May 7, 2026	79.15	80.78	77.78	80.18	80.18	2.41%	9,288,605
May 6, 2026	76.80	79.98	75.00	78.29	78.29	1.94%	12,838,913
Apr 30, 2026	72.67	78.78	72.67	76.80	76.80	8.17%	14,882,142
Apr 29, 2026	68.95	71.00	67.60	71.00	71.00	3.36%	8,284,457
Apr 28, 2026	69.00	70.08	68.00	68.69	68.69	-0.89%	5,290,284
Apr 27, 2026	68.40	70.90	68.39	69.31	69.31	1.48%	5,863,560
Apr 24, 2026	69.50	70.20	67.01	68.30	68.30	-1.68%	7,424,676
Apr 23, 2026	74.51	74.86	68.10	69.47	69.47	-6.31%	13,061,096
Apr 22, 2026	71.06	75.48	70.50	74.15	74.15	3.76%	9,449,049
Apr 21, 2026	70.00	73.37	69.69	71.46	71.46	1.12%	8,105,217
Apr 20, 2026	70.09	71.38	68.08	70.67	70.67	1.42%	7,603,906
Apr 17, 2026	69.58	70.77	68.63	69.68	69.68	0.46%	7,095,260
Apr 16, 2026	64.48	69.69	64.46	69.36	69.36	6.58%	10,860,841
Apr 15, 2026	66.50	67.43	64.60	65.08	65.08	-2.03%	9,192,326
Apr 14, 2026	67.68	68.09	66.31	66.43	66.43	-1.09%	8,654,038
Apr 13, 2026	68.99	69.88	66.66	67.16	67.16	-1.45%	7,603,862
Apr 10, 2026	67.02	69.18	66.03	68.15	68.15	1.19%	9,823,961
Apr 9, 2026	65.36	70.51	64.76	67.35	67.35	2.59%	11,371,110
Apr 8, 2026	64.20	65.96	62.66	65.65	65.65	5.48%	12,144,240
Apr 7, 2026	62.00	65.88	61.50	62.24	62.24	-0.02%	10,069,050
Apr 3, 2026	59.48	63.73	59.02	62.25	62.25	6.37%	13,135,160
Apr 2, 2026	57.54	60.61	57.17	58.52	58.52	1.23%	9,980,616
Apr 1, 2026	58.30	58.78	57.03	57.81	57.81	1.72%	7,590,573
Mar 31, 2026	57.20	58.05	55.96	56.83	56.83	-1.13%	6,869,982
Mar 30, 2026	56.58	58.16	55.00	57.48	57.48	-0.78%	10,389,390
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