Bank of Lanzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.33	2.35	2.32	2.33	2.33	0.43%	87,372,000
Jan 29, 2026	2.30	2.33	2.30	2.32	2.32	0.87%	86,584,820
Jan 28, 2026	2.30	2.31	2.29	2.30	2.30	-	59,615,110
Jan 27, 2026	2.32	2.33	2.29	2.30	2.30	-0.86%	74,050,990
Jan 26, 2026	2.33	2.33	2.31	2.32	2.32	-	59,636,940
Jan 23, 2026	2.32	2.33	2.31	2.32	2.32	-	53,681,277
Jan 22, 2026	2.31	2.33	2.30	2.32	2.32	0.43%	59,832,120
Jan 21, 2026	2.33	2.33	2.30	2.31	2.31	-0.43%	55,995,727
Jan 20, 2026	2.31	2.33	2.30	2.32	2.32	0.43%	52,909,420
Jan 19, 2026	2.31	2.32	2.30	2.31	2.31	-	38,469,270
Jan 16, 2026	2.31	2.32	2.30	2.31	2.31	-	52,907,720
Jan 15, 2026	2.33	2.33	2.31	2.31	2.31	-0.43%	38,191,490
Jan 14, 2026	2.35	2.36	2.32	2.32	2.32	-1.28%	74,786,750
Jan 13, 2026	2.34	2.36	2.33	2.35	2.35	0.43%	67,520,790
Jan 12, 2026	2.33	2.35	2.32	2.34	2.34	-	59,566,800
Jan 9, 2026	2.33	2.34	2.32	2.34	2.34	0.43%	42,798,810
Jan 8, 2026	2.33	2.34	2.32	2.33	2.33	-	36,307,109
Jan 7, 2026	2.34	2.35	2.32	2.33	2.33	-0.43%	43,391,790
Jan 6, 2026	2.33	2.35	2.32	2.34	2.34	0.43%	55,105,841
Jan 5, 2026	2.32	2.33	2.32	2.33	2.33	0.43%	29,016,200
Dec 31, 2025	2.32	2.33	2.31	2.32	2.32	-	24,585,456
Dec 30, 2025	2.33	2.33	2.32	2.32	2.32	-	22,028,640
Dec 29, 2025	2.32	2.34	2.32	2.32	2.32	-0.43%	34,825,040
Dec 26, 2025	2.33	2.34	2.32	2.33	2.33	-	31,396,010
Dec 25, 2025	2.33	2.34	2.32	2.33	2.33	-	36,603,000
Dec 24, 2025	2.32	2.33	2.31	2.33	2.33	0.43%	29,798,100
Dec 23, 2025	2.33	2.34	2.31	2.32	2.32	-	33,157,200
Dec 22, 2025	2.33	2.34	2.32	2.32	2.32	-0.43%	30,670,890
Dec 19, 2025	2.32	2.34	2.31	2.33	2.33	0.43%	42,413,150
Dec 18, 2025	2.30	2.32	2.29	2.32	2.32	0.87%	37,665,670
Dec 17, 2025	2.30	2.31	2.28	2.30	2.30	-	46,308,600
Dec 16, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	42,383,495
Dec 15, 2025	2.31	2.33	2.31	2.32	2.32	-	38,416,400
Dec 12, 2025	2.33	2.34	2.31	2.32	2.32	-0.43%	52,965,950
Dec 11, 2025	2.34	2.34	2.32	2.33	2.33	-0.43%	35,302,900
Dec 10, 2025	2.35	2.36	2.32	2.34	2.34	-0.43%	52,495,340
Dec 9, 2025	2.36	2.37	2.35	2.35	2.35	-0.84%	42,577,810
Dec 8, 2025	2.37	2.38	2.36	2.37	2.37	-	49,123,904
Dec 5, 2025	2.37	2.37	2.35	2.37	2.37	-	49,914,510
Dec 4, 2025	2.38	2.38	2.36	2.37	2.37	-	46,658,610
Dec 3, 2025	2.37	2.39	2.37	2.37	2.37	-	48,642,370
Dec 2, 2025	2.37	2.38	2.36	2.37	2.37	-0.42%	29,775,450
Dec 1, 2025	2.36	2.38	2.36	2.38	2.38	0.85%	59,007,170
Nov 28, 2025	2.37	2.37	2.35	2.36	2.36	-0.42%	40,855,190
Nov 27, 2025	2.37	2.38	2.36	2.37	2.37	-	44,199,490
Nov 26, 2025	2.37	2.38	2.36	2.37	2.37	-	47,535,300
Nov 25, 2025	2.36	2.38	2.36	2.37	2.37	0.42%	65,014,170
Nov 24, 2025	2.38	2.39	2.36	2.36	2.36	-0.84%	51,769,000
Nov 21, 2025	2.44	2.45	2.37	2.38	2.38	-2.86%	115,031,300
Nov 20, 2025	2.41	2.47	2.41	2.45	2.45	1.24%	110,723,900