Bank of Lanzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.10	2.11	2.07	2.09	2.09	-0.95%	38,525,115
May 27, 2026	2.11	2.13	2.10	2.11	2.11	-0.47%	33,259,114
May 26, 2026	2.12	2.13	2.11	2.12	2.12	-0.47%	27,669,773
May 25, 2026	2.13	2.14	2.12	2.13	2.13	-	22,407,196
May 22, 2026	2.14	2.14	2.12	2.13	2.13	-	32,884,760
May 21, 2026	2.15	2.16	2.13	2.13	2.13	-0.47%	35,194,162
May 20, 2026	2.16	2.17	2.14	2.14	2.14	-0.93%	29,521,929
May 19, 2026	2.15	2.17	2.14	2.16	2.16	0.47%	32,975,780
May 18, 2026	2.16	2.16	2.14	2.15	2.15	-0.46%	39,945,470
May 15, 2026	2.19	2.20	2.15	2.16	2.16	-1.82%	62,098,098
May 14, 2026	2.21	2.22	2.19	2.20	2.20	-0.45%	43,344,000
May 13, 2026	2.21	2.22	2.21	2.21	2.21	-	21,914,413
May 12, 2026	2.22	2.23	2.21	2.21	2.21	-0.45%	23,836,200
May 11, 2026	2.23	2.23	2.21	2.22	2.22	-0.45%	57,461,910
May 8, 2026	2.23	2.24	2.22	2.23	2.23	-	39,747,267
May 7, 2026	2.23	2.24	2.22	2.23	2.23	-	35,509,430
May 6, 2026	2.23	2.24	2.22	2.23	2.23	-	45,333,457
Apr 30, 2026	2.24	2.25	2.22	2.23	2.23	-0.89%	65,113,966
Apr 29, 2026	2.24	2.26	2.23	2.25	2.25	0.45%	69,953,174
Apr 28, 2026	2.24	2.24	2.22	2.24	2.24	-	36,299,620
Apr 27, 2026	2.24	2.26	2.23	2.24	2.24	-0.44%	42,204,620
Apr 24, 2026	2.25	2.26	2.24	2.25	2.25	-	50,477,105
Apr 23, 2026	2.23	2.26	2.23	2.25	2.25	0.45%	76,690,647
Apr 22, 2026	2.23	2.24	2.22	2.24	2.24	0.45%	18,849,976
Apr 21, 2026	2.23	2.24	2.22	2.23	2.23	-	18,655,380
Apr 20, 2026	2.23	2.24	2.22	2.23	2.23	-	26,565,979
Apr 17, 2026	2.24	2.24	2.22	2.23	2.23	-0.45%	29,201,155
Apr 16, 2026	2.24	2.25	2.23	2.24	2.24	-	35,269,170
Apr 15, 2026	2.25	2.25	2.23	2.24	2.24	-	35,989,300
Apr 14, 2026	2.23	2.24	2.22	2.24	2.24	0.90%	34,437,910
Apr 13, 2026	2.23	2.23	2.22	2.22	2.22	-0.45%	27,344,200
Apr 10, 2026	2.23	2.25	2.22	2.23	2.23	-	48,123,500
Apr 9, 2026	2.25	2.26	2.22	2.23	2.23	-0.89%	49,053,020
Apr 8, 2026	2.24	2.26	2.23	2.25	2.25	1.35%	63,911,730
Apr 7, 2026	2.23	2.23	2.21	2.22	2.22	-0.45%	41,831,530
Apr 3, 2026	2.25	2.26	2.21	2.23	2.23	-0.89%	68,966,860
Apr 2, 2026	2.26	2.27	2.24	2.25	2.25	-0.44%	54,256,360
Apr 1, 2026	2.29	2.29	2.26	2.26	2.26	-0.44%	69,798,360
Mar 31, 2026	2.28	2.31	2.26	2.27	2.27	-0.44%	72,415,260
Mar 30, 2026	2.25	2.29	2.24	2.28	2.28	0.44%	72,588,340
Mar 27, 2026	2.27	2.29	2.25	2.27	2.27	-0.87%	89,525,600
Mar 26, 2026	2.28	2.31	2.27	2.29	2.29	0.44%	79,482,800
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