Bank of Lanzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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