Bank of Lanzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.38	2.39	2.36	2.36	2.36	-0.84%	33,947,360
Sep 29, 2025	2.37	2.40	2.36	2.38	2.38	-	49,362,860
Sep 26, 2025	2.38	2.39	2.37	2.38	2.38	-	26,085,140
Sep 25, 2025	2.41	2.42	2.38	2.38	2.38	-1.24%	55,406,390
Sep 24, 2025	2.41	2.43	2.40	2.41	2.41	-	49,387,790
Sep 23, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	59,968,850
Sep 22, 2025	2.41	2.42	2.39	2.40	2.40	-0.83%	54,625,850
Sep 19, 2025	2.44	2.45	2.40	2.42	2.42	-0.82%	74,307,050
Sep 18, 2025	2.48	2.49	2.43	2.44	2.44	-1.61%	105,634,360
Sep 17, 2025	2.45	2.48	2.44	2.48	2.48	1.22%	100,363,660
Sep 16, 2025	2.44	2.46	2.43	2.45	2.45	0.41%	86,642,410
Sep 15, 2025	2.44	2.46	2.43	2.44	2.44	-	61,603,180
Sep 12, 2025	2.43	2.46	2.43	2.44	2.44	-	63,814,480
Sep 11, 2025	2.43	2.44	2.41	2.44	2.44	0.41%	62,359,140
Sep 10, 2025	2.42	2.44	2.41	2.43	2.43	0.41%	48,918,930
Sep 9, 2025	2.42	2.43	2.41	2.42	2.42	-	47,231,400
Sep 8, 2025	2.42	2.43	2.41	2.42	2.42	-	46,933,860
Sep 5, 2025	2.42	2.43	2.40	2.42	2.42	-	44,953,410
Sep 4, 2025	2.42	2.43	2.39	2.42	2.42	-	73,172,950
Sep 3, 2025	2.46	2.47	2.42	2.42	2.42	-2.02%	82,322,730
Sep 2, 2025	2.46	2.47	2.44	2.47	2.47	0.41%	84,094,800
Sep 1, 2025	2.48	2.48	2.45	2.46	2.46	-0.81%	82,166,260
Aug 29, 2025	2.47	2.52	2.46	2.48	2.48	0.40%	112,725,860
Aug 28, 2025	2.48	2.49	2.44	2.47	2.47	-0.80%	111,938,670
Aug 27, 2025	2.53	2.54	2.48	2.49	2.49	-1.97%	101,593,750
Aug 26, 2025	2.54	2.55	2.52	2.54	2.54	0.40%	85,660,100
Aug 25, 2025	2.51	2.55	2.50	2.53	2.53	0.80%	104,520,320
Aug 22, 2025	2.51	2.51	2.47	2.51	2.51	-	99,516,050
Aug 21, 2025	2.49	2.52	2.48	2.51	2.51	0.80%	104,904,120
Aug 20, 2025	2.47	2.49	2.46	2.49	2.49	0.81%	71,008,000
Aug 19, 2025	2.48	2.49	2.46	2.47	2.47	-0.40%	57,972,500
Aug 18, 2025	2.45	2.50	2.45	2.48	2.48	0.81%	94,280,560
Aug 15, 2025	2.45	2.46	2.43	2.46	2.46	0.41%	75,615,740
Aug 14, 2025	2.48	2.49	2.45	2.45	2.45	-1.21%	67,864,140
Aug 13, 2025	2.49	2.50	2.47	2.48	2.48	-0.40%	67,324,250
Aug 12, 2025	2.48	2.50	2.48	2.49	2.49	0.40%	60,131,790
Aug 11, 2025	2.48	2.49	2.46	2.48	2.48	-	76,947,430
Aug 8, 2025	2.48	2.50	2.47	2.48	2.48	-	51,702,150
Aug 7, 2025	2.47	2.49	2.46	2.48	2.48	0.40%	67,091,880
Aug 6, 2025	2.49	2.50	2.46	2.47	2.47	-0.80%	83,630,860
Aug 5, 2025	2.46	2.50	2.45	2.49	2.49	0.81%	122,164,240
Aug 4, 2025	2.46	2.48	2.45	2.47	2.47	-	78,616,070
Aug 1, 2025	2.47	2.49	2.46	2.47	2.47	-	57,664,050
Jul 31, 2025	2.51	2.51	2.46	2.47	2.47	-1.59%	106,910,250
Jul 30, 2025	2.50	2.53	2.49	2.51	2.51	0.80%	81,253,760
Jul 29, 2025	2.51	2.53	2.47	2.49	2.49	-0.80%	88,048,890
Jul 28, 2025	2.53	2.55	2.51	2.51	2.51	-0.79%	76,431,440
Jul 25, 2025	2.55	2.57	2.53	2.53	2.53	-1.17%	63,722,080
Jul 24, 2025	2.57	2.58	2.53	2.56	2.56	-0.39%	92,954,940
Jul 23, 2025	2.56	2.60	2.55	2.57	2.57	0.39%	115,789,910