Zhejiang Lante Optics Co., Ltd. (SHA:688127)
China
· Delayed Price · Currency is CNY 57.13
+0.73 (1.29%)
Mar 9, 2026, 3:00 PM CST
Zhejiang Lante Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.00 | 57.50 | 53.30 | 57.13 | - | 1.29% | 13,612,084 |
| Mar 6, 2026 | 54.94 | 57.80 | 53.03 | 56.40 | 56.40 | -0.84% | 12,599,392 |
| Mar 5, 2026 | 53.43 | 60.00 | 53.00 | 56.88 | 56.88 | 9.96% | 16,822,810 |
| Mar 4, 2026 | 52.00 | 54.60 | 51.08 | 51.73 | 51.73 | -1.52% | 8,527,287 |
| Mar 3, 2026 | 52.82 | 55.08 | 52.25 | 52.53 | 52.53 | -1.54% | 12,599,750 |
| Mar 2, 2026 | 52.52 | 54.20 | 52.00 | 53.35 | 53.35 | -0.73% | 9,261,699 |
| Feb 27, 2026 | 50.15 | 53.99 | 50.15 | 53.74 | 53.74 | 5.79% | 11,025,440 |
| Feb 26, 2026 | 50.70 | 51.93 | 48.97 | 50.80 | 50.80 | 1.54% | 8,172,482 |
| Feb 25, 2026 | 48.79 | 51.50 | 47.77 | 50.03 | 50.03 | 3.07% | 8,538,157 |
| Feb 24, 2026 | 49.01 | 49.60 | 47.75 | 48.54 | 48.54 | 0.23% | 5,765,695 |
| Feb 13, 2026 | 49.32 | 49.71 | 48.30 | 48.43 | 48.43 | -1.96% | 5,432,804 |
| Feb 12, 2026 | 48.74 | 49.78 | 48.09 | 49.40 | 49.40 | 2.36% | 5,972,295 |
| Feb 11, 2026 | 48.90 | 49.50 | 48.02 | 48.26 | 48.26 | -0.49% | 5,565,767 |
| Feb 10, 2026 | 50.80 | 51.25 | 48.46 | 48.50 | 48.50 | -3.60% | 8,818,357 |
| Feb 9, 2026 | 48.49 | 52.15 | 47.50 | 50.31 | 50.31 | 5.43% | 14,915,006 |
| Feb 6, 2026 | 47.33 | 48.92 | 46.20 | 47.72 | 47.72 | -0.73% | 10,118,693 |
| Feb 5, 2026 | 48.00 | 50.19 | 47.45 | 48.07 | 48.07 | -1.82% | 10,543,716 |
| Feb 4, 2026 | 48.50 | 51.90 | 48.25 | 48.96 | 48.96 | -1.11% | 10,663,460 |
| Feb 3, 2026 | 44.04 | 50.00 | 44.04 | 49.51 | 49.51 | 14.05% | 17,442,780 |
| Feb 2, 2026 | 45.99 | 45.99 | 43.40 | 43.41 | 43.41 | -5.53% | 7,550,775 |
| Jan 30, 2026 | 44.32 | 46.40 | 43.93 | 45.95 | 45.95 | 2.57% | 7,777,880 |
| Jan 29, 2026 | 46.98 | 47.49 | 44.55 | 44.80 | 44.80 | -4.96% | 11,271,690 |
| Jan 28, 2026 | 47.36 | 48.02 | 45.75 | 47.14 | 47.14 | -2.34% | 15,688,415 |
| Jan 27, 2026 | 45.53 | 48.85 | 44.01 | 48.27 | 48.27 | 11.17% | 19,512,200 |
| Jan 26, 2026 | 44.72 | 45.47 | 42.95 | 43.42 | 43.42 | -3.02% | 7,550,673 |
| Jan 23, 2026 | 42.40 | 45.54 | 41.86 | 44.77 | 44.77 | 6.47% | 10,558,950 |
| Jan 22, 2026 | 42.52 | 43.00 | 41.57 | 42.05 | 42.05 | -0.83% | 4,174,698 |
| Jan 21, 2026 | 41.78 | 42.60 | 41.38 | 42.40 | 42.40 | 1.48% | 6,651,821 |
| Jan 20, 2026 | 43.02 | 43.20 | 41.23 | 41.78 | 41.78 | -2.45% | 7,188,396 |
| Jan 19, 2026 | 43.27 | 43.68 | 42.42 | 42.83 | 42.83 | -0.35% | 5,931,849 |
| Jan 16, 2026 | 42.74 | 43.39 | 41.74 | 42.98 | 42.98 | 0.66% | 7,225,827 |
| Jan 15, 2026 | 41.10 | 42.93 | 40.88 | 42.70 | 42.70 | 3.79% | 10,445,410 |
| Jan 14, 2026 | 42.80 | 43.28 | 40.80 | 41.14 | 41.14 | -3.29% | 13,255,550 |
| Jan 13, 2026 | 43.76 | 44.10 | 42.26 | 42.54 | 42.54 | -1.78% | 8,919,423 |
| Jan 12, 2026 | 42.12 | 44.36 | 40.96 | 43.31 | 43.31 | 1.86% | 16,080,480 |
| Jan 9, 2026 | 39.80 | 43.49 | 39.50 | 42.52 | 42.52 | 6.38% | 11,239,630 |
| Jan 8, 2026 | 39.83 | 40.34 | 39.01 | 39.97 | 39.97 | -0.30% | 7,177,464 |
| Jan 7, 2026 | 39.31 | 40.18 | 38.61 | 40.09 | 40.09 | 1.49% | 6,390,947 |
| Jan 6, 2026 | 38.86 | 40.75 | 38.60 | 39.50 | 39.50 | 1.65% | 7,231,762 |
| Jan 5, 2026 | 38.94 | 39.38 | 38.38 | 38.86 | 38.86 | 0.96% | 6,917,078 |
| Dec 31, 2025 | 38.30 | 39.29 | 38.00 | 38.49 | 38.49 | 1.05% | 5,704,197 |
| Dec 30, 2025 | 37.09 | 38.54 | 36.87 | 38.09 | 38.09 | 2.70% | 5,900,133 |
| Dec 29, 2025 | 37.57 | 37.97 | 37.03 | 37.09 | 37.09 | -1.36% | 5,076,534 |
| Dec 26, 2025 | 37.17 | 39.29 | 36.93 | 37.60 | 37.60 | 1.35% | 7,278,422 |
| Dec 25, 2025 | 37.84 | 38.21 | 36.91 | 37.10 | 37.10 | -2.62% | 5,475,378 |
| Dec 24, 2025 | 36.91 | 38.10 | 36.70 | 38.10 | 38.10 | 3.08% | 6,390,935 |
| Dec 23, 2025 | 37.10 | 37.38 | 36.60 | 36.96 | 36.96 | -0.38% | 5,170,684 |
| Dec 22, 2025 | 37.18 | 37.58 | 36.33 | 37.10 | 37.10 | 0.68% | 7,081,897 |
| Dec 19, 2025 | 36.08 | 37.74 | 35.82 | 36.85 | 36.85 | 1.74% | 8,891,561 |
| Dec 18, 2025 | 35.80 | 37.18 | 35.62 | 36.22 | 36.22 | 0.98% | 6,633,294 |
| Dec 17, 2025 | 34.67 | 36.25 | 34.66 | 35.87 | 35.87 | 2.52% | 6,076,439 |
| Dec 16, 2025 | 35.11 | 35.58 | 34.55 | 34.99 | 34.99 | -0.46% | 5,322,675 |
| Dec 15, 2025 | 36.24 | 36.28 | 34.98 | 35.15 | 35.15 | -2.63% | 6,811,978 |
| Dec 12, 2025 | 35.25 | 36.84 | 35.25 | 36.10 | 36.10 | 0.31% | 6,194,375 |
| Dec 11, 2025 | 36.80 | 37.00 | 35.86 | 35.99 | 35.99 | -1.15% | 6,703,004 |
| Dec 10, 2025 | 36.01 | 36.50 | 35.16 | 36.41 | 36.41 | 0.05% | 7,979,150 |
| Dec 9, 2025 | 35.74 | 36.78 | 35.42 | 36.39 | 36.39 | 1.56% | 11,836,280 |
| Dec 8, 2025 | 33.20 | 35.89 | 32.92 | 35.83 | 35.83 | 8.51% | 14,276,690 |
| Dec 5, 2025 | 32.85 | 33.20 | 32.53 | 33.02 | 33.02 | 0.98% | 4,958,225 |
| Dec 4, 2025 | 32.89 | 32.89 | 32.20 | 32.70 | 32.70 | -0.70% | 6,260,235 |
| Dec 3, 2025 | 32.26 | 33.30 | 32.24 | 32.93 | 32.93 | 1.98% | 8,012,667 |
| Dec 2, 2025 | 31.25 | 32.77 | 31.15 | 32.29 | 32.29 | 1.83% | 7,736,806 |
| Dec 1, 2025 | 31.22 | 31.78 | 30.60 | 31.71 | 31.71 | 1.86% | 6,269,660 |
| Nov 28, 2025 | 30.02 | 31.40 | 30.02 | 31.13 | 31.13 | 4.11% | 6,490,406 |
| Nov 27, 2025 | 30.01 | 30.44 | 29.83 | 29.90 | 29.90 | 0.17% | 3,542,433 |
| Nov 26, 2025 | 29.89 | 30.35 | 29.58 | 29.85 | 29.85 | -0.23% | 4,031,573 |
| Nov 25, 2025 | 29.31 | 30.69 | 29.23 | 29.92 | 29.92 | 3.14% | 6,124,565 |
| Nov 24, 2025 | 28.67 | 29.22 | 28.55 | 29.01 | 29.01 | 1.19% | 4,083,654 |
| Nov 21, 2025 | 29.11 | 29.39 | 28.39 | 28.67 | 28.67 | -2.08% | 4,119,878 |
| Nov 20, 2025 | 30.02 | 30.37 | 29.20 | 29.28 | 29.28 | -1.41% | 3,621,064 |
| Nov 19, 2025 | 30.02 | 30.13 | 29.56 | 29.70 | 29.70 | -1.00% | 2,598,480 |
| Nov 18, 2025 | 29.90 | 30.30 | 29.80 | 30.00 | 30.00 | -0.37% | 3,174,669 |
| Nov 17, 2025 | 30.65 | 30.74 | 29.93 | 30.11 | 30.11 | -1.86% | 3,965,606 |
| Nov 14, 2025 | 31.08 | 31.41 | 30.50 | 30.68 | 30.68 | -1.89% | 5,225,529 |
| Nov 13, 2025 | 31.80 | 31.92 | 31.12 | 31.27 | 31.27 | -1.60% | 4,261,358 |
| Nov 12, 2025 | 30.50 | 32.25 | 30.32 | 31.78 | 31.78 | 4.20% | 10,123,340 |
| Nov 11, 2025 | 31.58 | 31.80 | 30.22 | 30.50 | 30.50 | -5.89% | 12,917,110 |
| Nov 10, 2025 | 33.55 | 34.18 | 32.16 | 32.41 | 32.41 | -4.31% | 8,295,439 |
| Nov 7, 2025 | 34.06 | 34.30 | 33.35 | 33.87 | 33.87 | -1.05% | 6,586,072 |
| Nov 6, 2025 | 34.69 | 34.85 | 33.62 | 34.23 | 34.23 | -1.33% | 9,816,344 |
| Nov 5, 2025 | 33.00 | 34.84 | 32.30 | 34.69 | 34.69 | 3.83% | 12,367,500 |
| Nov 4, 2025 | 33.75 | 34.27 | 33.23 | 33.41 | 33.41 | 1.89% | 13,117,430 |
| Nov 3, 2025 | 31.81 | 32.97 | 31.07 | 32.79 | 32.79 | 2.18% | 9,442,996 |
| Oct 31, 2025 | 32.00 | 32.85 | 31.68 | 32.09 | 32.09 | 0.56% | 5,638,852 |
| Oct 30, 2025 | 32.48 | 32.48 | 31.48 | 31.91 | 31.91 | -1.75% | 7,431,042 |
| Oct 29, 2025 | 32.84 | 32.92 | 31.77 | 32.48 | 32.48 | -0.25% | 6,108,967 |
| Oct 28, 2025 | 33.00 | 33.19 | 32.23 | 32.56 | 32.56 | -0.85% | 8,232,224 |
| Oct 27, 2025 | 33.34 | 33.75 | 32.41 | 32.84 | 32.84 | 3.04% | 16,721,870 |
| Oct 24, 2025 | 30.58 | 31.99 | 30.58 | 31.87 | 31.87 | 4.70% | 5,973,426 |
| Oct 23, 2025 | 30.61 | 30.88 | 29.68 | 30.44 | 30.44 | -0.56% | 4,361,528 |
| Oct 22, 2025 | 30.77 | 30.85 | 30.31 | 30.61 | 30.61 | -0.49% | 3,012,288 |
| Oct 21, 2025 | 29.70 | 31.48 | 29.31 | 30.76 | 30.76 | 4.91% | 7,471,375 |
| Oct 20, 2025 | 29.06 | 29.98 | 28.83 | 29.32 | 29.32 | 2.70% | 5,094,955 |
| Oct 17, 2025 | 29.61 | 30.35 | 28.40 | 28.55 | 28.55 | -3.55% | 7,600,278 |
| Oct 16, 2025 | 29.89 | 30.75 | 29.45 | 29.60 | 29.60 | -0.37% | 7,263,786 |
| Oct 15, 2025 | 30.35 | 30.51 | 29.56 | 29.71 | 29.71 | -2.11% | 9,997,106 |
| Oct 14, 2025 | 32.00 | 32.46 | 30.26 | 30.35 | 30.35 | -4.14% | 8,694,142 |
| Oct 13, 2025 | 31.25 | 32.04 | 30.80 | 31.66 | 31.66 | -5.01% | 9,514,459 |
| Oct 10, 2025 | 34.10 | 34.21 | 32.86 | 33.33 | 33.33 | -3.17% | 7,415,008 |
| Oct 9, 2025 | 32.99 | 35.10 | 32.63 | 34.42 | 34.42 | 6.14% | 10,952,740 |