Bank of Lanzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.12	2.12	2.09	2.09	2.09	-1.88%	34,032,497
Jun 17, 2026	2.14	2.14	2.11	2.13	2.13	-0.47%	35,565,168
Jun 16, 2026	2.15	2.16	2.12	2.14	2.14	-0.47%	39,797,100
Jun 15, 2026	2.15	2.18	2.14	2.15	2.15	-	57,818,250
Jun 12, 2026	2.12	2.16	2.11	2.15	2.15	0.94%	61,698,261
Jun 11, 2026	2.12	2.14	2.10	2.13	2.13	0.47%	54,913,960
Jun 10, 2026	2.09	2.13	2.08	2.12	2.12	1.44%	65,162,920
Jun 9, 2026	2.09	2.11	2.08	2.09	2.09	-0.48%	58,090,076
Jun 8, 2026	2.10	2.12	2.08	2.10	2.10	-0.47%	45,159,930
Jun 5, 2026	2.09	2.12	2.09	2.11	2.11	0.96%	38,243,600
Jun 4, 2026	2.12	2.13	2.08	2.09	2.09	-1.42%	41,070,600
Jun 3, 2026	2.14	2.14	2.10	2.12	2.12	-0.93%	49,952,640
Jun 2, 2026	2.14	2.18	2.14	2.14	2.14	-0.47%	53,130,806
Jun 1, 2026	2.12	2.16	2.11	2.15	2.15	1.42%	49,854,830
May 29, 2026	2.08	2.12	2.08	2.12	2.12	1.44%	48,614,714
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