Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	88.90	90.24	86.21	89.10	89.10	0.04%	11,729,300
May 27, 2026	91.01	93.77	88.40	89.36	89.06	-1.22%	13,242,718
May 26, 2026	94.78	94.97	88.01	90.46	90.16	-3.75%	19,854,330
May 25, 2026	104.14	104.14	91.18	93.98	93.66	-9.89%	23,162,010
May 22, 2026	97.70	104.57	96.11	104.29	103.94	9.02%	11,632,530
May 21, 2026	101.30	102.93	95.00	95.66	95.34	-3.01%	11,947,070
May 20, 2026	98.68	99.50	96.60	98.63	98.30	-0.20%	9,222,760
May 19, 2026	97.50	101.54	93.93	98.83	98.50	0.24%	10,228,120
May 18, 2026	94.44	101.78	94.42	98.59	98.26	3.24%	10,939,960
May 15, 2026	96.60	99.87	93.05	95.50	95.18	-1.65%	11,966,720
May 14, 2026	94.00	99.35	92.30	97.10	96.77	3.32%	12,025,490
May 13, 2026	87.00	95.88	86.91	93.98	93.66	3.86%	10,876,470
May 12, 2026	89.16	90.70	86.68	90.49	90.19	1.51%	10,432,840
May 11, 2026	86.03	92.78	86.03	89.14	88.84	5.14%	14,185,750
May 8, 2026	79.09	85.28	77.77	84.78	84.50	5.74%	12,063,650
May 7, 2026	79.15	80.78	77.78	80.18	79.91	2.41%	9,288,605
May 6, 2026	76.80	79.98	75.00	78.29	78.03	1.94%	12,838,910
Apr 30, 2026	72.67	78.78	72.67	76.80	76.54	8.17%	14,882,140
Apr 29, 2026	68.95	71.00	67.60	71.00	70.76	3.36%	8,284,457
Apr 28, 2026	69.00	70.08	68.00	68.69	68.46	-0.89%	5,290,284
Apr 27, 2026	68.40	70.90	68.39	69.31	69.08	1.48%	5,863,560
Apr 24, 2026	69.50	70.20	67.01	68.30	68.07	-1.68%	7,424,676
Apr 23, 2026	74.51	74.86	68.10	69.47	69.24	-6.31%	13,061,090
Apr 22, 2026	71.06	75.48	70.50	74.15	73.90	3.76%	9,449,049
Apr 21, 2026	70.00	73.37	69.69	71.46	71.22	1.12%	8,105,217
Apr 20, 2026	70.09	71.38	68.08	70.67	70.43	1.42%	7,603,906
Apr 17, 2026	69.58	70.77	68.63	69.68	69.45	0.46%	7,095,260
Apr 16, 2026	64.48	69.69	64.46	69.36	69.13	6.58%	10,860,840
Apr 15, 2026	66.50	67.43	64.60	65.08	64.86	-2.03%	9,192,326
Apr 14, 2026	67.68	68.09	66.31	66.43	66.21	-1.09%	8,654,038
Apr 13, 2026	68.99	69.88	66.66	67.16	66.93	-1.45%	7,603,862
Apr 10, 2026	67.02	69.18	66.03	68.15	67.92	1.19%	9,823,961
Apr 9, 2026	65.36	70.51	64.76	67.35	67.12	2.59%	11,371,110
Apr 8, 2026	64.20	65.96	62.66	65.65	65.43	5.48%	12,144,240
Apr 7, 2026	62.00	65.88	61.50	62.24	62.03	-0.02%	10,069,050
Apr 3, 2026	59.48	63.73	59.02	62.25	62.04	6.37%	13,135,160
Apr 2, 2026	57.54	60.61	57.17	58.52	58.32	1.23%	9,980,616
Apr 1, 2026	58.30	58.78	57.03	57.81	57.62	1.72%	7,590,573
Mar 31, 2026	57.20	58.05	55.96	56.83	56.64	-1.13%	6,869,982
Mar 30, 2026	56.58	58.16	55.00	57.48	57.29	-0.78%	10,389,390
Mar 27, 2026	56.82	59.00	55.35	57.93	57.74	0.19%	13,361,960
Mar 26, 2026	60.16	60.22	57.05	57.82	57.63	-4.21%	11,920,430
Mar 25, 2026	60.88	62.94	59.58	60.36	60.16	0.33%	9,248,113
Mar 24, 2026	59.31	60.32	56.65	60.16	59.96	3.65%	10,618,170
Mar 23, 2026	59.12	59.95	57.21	58.04	57.85	-3.33%	10,770,510
Mar 20, 2026	57.60	62.10	57.60	60.04	59.84	6.21%	18,139,750
Mar 19, 2026	56.00	58.50	55.60	56.53	56.34	0.18%	10,088,450
Mar 18, 2026	55.12	57.36	55.12	56.43	56.24	2.38%	7,741,291
Mar 17, 2026	58.05	58.05	54.70	55.12	54.93	-4.72%	11,146,210
Mar 16, 2026	57.98	58.82	56.32	57.85	57.66	-1.16%	12,119,480