Bank of Lanzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.24	2.29	2.22	2.28	2.28	1.79%	100,576,000
Mar 24, 2026	2.22	2.24	2.21	2.24	2.24	1.36%	70,455,100
Mar 23, 2026	2.30	2.30	2.19	2.21	2.21	-3.91%	139,841,900
Mar 20, 2026	2.33	2.33	2.30	2.30	2.30	-1.29%	73,500,040
Mar 19, 2026	2.34	2.37	2.32	2.33	2.33	-0.85%	73,791,850
Mar 18, 2026	2.37	2.37	2.33	2.35	2.35	-0.42%	83,966,140
Mar 17, 2026	2.36	2.38	2.35	2.36	2.36	0.43%	79,833,980
Mar 16, 2026	2.36	2.37	2.34	2.35	2.35	-0.42%	70,027,060
Mar 13, 2026	2.35	2.38	2.34	2.36	2.36	0.43%	88,247,070
Mar 12, 2026	2.32	2.36	2.31	2.35	2.35	1.29%	117,741,800
Mar 11, 2026	2.30	2.32	2.29	2.32	2.32	0.87%	55,598,570
Mar 10, 2026	2.31	2.31	2.29	2.30	2.30	-	53,877,990
Mar 9, 2026	2.30	2.32	2.29	2.30	2.30	-0.43%	64,778,110
Mar 6, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	54,776,400
Mar 5, 2026	2.28	2.30	2.27	2.29	2.29	0.88%	66,518,300
Mar 4, 2026	2.31	2.32	2.27	2.27	2.27	-2.16%	106,282,600
Mar 3, 2026	2.33	2.35	2.31	2.32	2.32	-0.43%	97,692,970
Mar 2, 2026	2.33	2.34	2.31	2.33	2.33	-	70,719,360
Feb 27, 2026	2.31	2.34	2.30	2.33	2.33	0.87%	67,695,480
Feb 26, 2026	2.32	2.33	2.30	2.31	2.31	-	53,042,970
Feb 25, 2026	2.30	2.34	2.30	2.31	2.31	0.43%	85,562,270
Feb 24, 2026	2.31	2.31	2.29	2.30	2.30	0.44%	44,951,090
Feb 13, 2026	2.31	2.32	2.29	2.29	2.29	-0.87%	45,731,600
Feb 12, 2026	2.34	2.34	2.31	2.31	2.31	-1.28%	64,975,760
Feb 11, 2026	2.34	2.35	2.33	2.34	2.34	-	55,917,690
Feb 10, 2026	2.33	2.35	2.33	2.34	2.34	0.43%	53,306,665
Feb 9, 2026	2.34	2.35	2.32	2.33	2.33	-2.10%	80,070,070
Feb 6, 2026	2.37	2.39	2.35	2.38	2.33	-	88,166,960
Feb 5, 2026	2.34	2.38	2.33	2.38	2.33	1.71%	112,556,900
Feb 4, 2026	2.31	2.34	2.31	2.34	2.29	1.30%	73,737,640
Feb 3, 2026	2.32	2.33	2.30	2.31	2.26	-	72,059,780
Feb 2, 2026	2.33	2.35	2.31	2.31	2.26	-0.86%	69,822,420
Jan 30, 2026	2.33	2.35	2.32	2.33	2.28	0.43%	87,372,000
Jan 29, 2026	2.30	2.33	2.30	2.32	2.27	0.87%	86,584,820
Jan 28, 2026	2.30	2.31	2.29	2.30	2.25	-	59,615,110
Jan 27, 2026	2.32	2.33	2.29	2.30	2.25	-0.86%	74,050,990
Jan 26, 2026	2.33	2.33	2.31	2.32	2.27	-	59,636,940
Jan 23, 2026	2.32	2.33	2.31	2.32	2.27	-	53,681,270
Jan 22, 2026	2.31	2.33	2.30	2.32	2.27	0.43%	59,832,120
Jan 21, 2026	2.33	2.33	2.30	2.31	2.26	-0.43%	55,995,720
Jan 20, 2026	2.31	2.33	2.30	2.32	2.27	0.43%	52,909,420
Jan 19, 2026	2.31	2.32	2.30	2.31	2.26	-	38,469,270
Jan 16, 2026	2.31	2.32	2.30	2.31	2.26	-	52,907,720
Jan 15, 2026	2.33	2.33	2.31	2.31	2.26	-0.43%	38,191,490
Jan 14, 2026	2.35	2.36	2.32	2.32	2.27	-1.28%	74,786,750
Jan 13, 2026	2.34	2.36	2.33	2.35	2.30	0.43%	67,520,790
Jan 12, 2026	2.33	2.35	2.32	2.34	2.29	-	59,566,800
Jan 9, 2026	2.33	2.34	2.32	2.34	2.29	0.43%	42,798,810
Jan 8, 2026	2.33	2.34	2.32	2.33	2.28	-	36,307,100
Jan 7, 2026	2.34	2.35	2.32	2.33	2.28	-0.43%	43,391,790