Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.97	44.66	41.93	43.60	43.60	3.49%	7,261,221
Nov 6, 2026	41.00	43.21	41.00	42.13	42.13	-4.70%	6,145,548
Nov 5, 2026	41.50	45.64	41.31	44.21	44.21	2.74%	9,874,050
Nov 4, 2026	38.66	43.45	38.07	43.03	43.03	12.06%	10,444,196
Nov 3, 2026	39.60	40.60	38.07	38.40	38.40	-5.23%	7,719,720
Nov 2, 2026	39.49	41.37	38.46	40.52	40.52	5.80%	10,795,381
Oct 30, 2026	40.10	41.39	38.27	38.30	38.30	-8.87%	9,187,050
Oct 29, 2026	45.43	45.44	41.88	42.03	42.03	-7.50%	9,297,607
Oct 28, 2026	44.19	46.23	42.50	45.44	45.44	1.52%	9,754,802
Oct 27, 2026	48.13	48.68	44.72	44.76	44.76	-5.79%	5,855,907
Oct 26, 2026	49.58	50.00	47.00	47.51	47.51	-4.73%	5,663,706
Oct 23, 2026	47.27	50.30	44.86	49.87	49.87	1.78%	8,614,071
Oct 22, 2026	51.52	51.96	48.70	49.00	49.00	-4.22%	4,864,290
Oct 21, 2026	50.83	52.50	50.67	51.16	51.16	1.67%	3,944,282
Oct 20, 2026	48.64	51.75	48.20	50.32	50.32	2.51%	5,093,534
Oct 19, 2026	48.00	49.82	47.48	49.09	49.09	1.05%	4,522,838
Oct 16, 2026	49.74	50.45	48.01	48.58	48.58	-0.35%	5,370,895
Oct 15, 2026	49.90	50.43	48.18	48.75	48.75	-5.21%	6,939,543
Oct 14, 2026	53.78	54.15	51.20	51.43	51.43	-4.37%	5,216,553
Oct 13, 2026	52.02	54.28	50.80	53.78	53.78	0.90%	6,350,769
Oct 12, 2026	55.00	55.65	53.22	53.30	53.30	-3.93%	4,843,528
Oct 9, 2026	57.65	57.88	53.41	55.48	55.48	-4.23%	8,430,671
Oct 8, 2026	60.83	61.84	57.30	57.93	57.93	-5.11%	7,458,253
Sep 30, 2026	62.90	63.90	61.00	61.05	61.05	-1.91%	4,533,628
Sep 29, 2026	60.90	62.74	60.67	62.24	62.24	1.93%	5,172,540
Sep 28, 2026	65.95	65.99	60.77	61.06	61.06	-7.18%	8,331,025
Sep 24, 2026	68.34	68.65	65.70	65.78	65.78	-4.74%	8,193,503
Sep 23, 2026	68.92	71.12	68.22	69.05	69.05	1.37%	8,839,209
Sep 22, 2026	69.03	71.42	67.81	68.12	68.12	0.83%	10,255,873
Sep 21, 2026	70.81	71.19	66.89	67.56	67.56	-4.16%	12,315,439
Sep 18, 2026	69.64	71.00	68.88	70.49	70.49	2.89%	9,207,307
Sep 17, 2026	67.52	70.50	67.40	68.51	68.51	1.50%	7,601,050
Sep 16, 2026	64.56	68.36	63.90	67.50	67.50	5.16%	9,981,367
Sep 15, 2026	64.27	66.14	63.41	64.19	64.19	-1.38%	6,852,804
Sep 14, 2026	64.03	65.99	63.16	65.09	65.09	-0.41%	5,890,165
Sep 11, 2026	67.51	67.99	63.60	65.36	65.36	-4.50%	10,691,434
Sep 10, 2026	69.09	70.67	68.30	68.44	68.44	-3.75%	11,089,090
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