Zhejiang Lante Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	69.00	70.08	68.00	68.69	68.69	-0.89%	5,290,284
Apr 27, 2026	68.40	70.90	68.39	69.31	69.31	1.48%	5,863,560
Apr 24, 2026	69.50	70.20	67.01	68.30	68.30	-1.68%	7,424,676
Apr 23, 2026	74.51	74.86	68.10	69.47	69.47	-6.31%	13,061,096
Apr 22, 2026	71.06	75.48	70.50	74.15	74.15	3.76%	9,449,049
Apr 21, 2026	70.00	73.37	69.69	71.46	71.46	1.12%	8,105,217
Apr 20, 2026	70.09	71.38	68.08	70.67	70.67	1.42%	7,603,906
Apr 17, 2026	69.58	70.77	68.63	69.68	69.68	0.46%	7,095,260
Apr 16, 2026	64.48	69.69	64.46	69.36	69.36	6.58%	10,860,841
Apr 15, 2026	66.50	67.43	64.60	65.08	65.08	-2.03%	9,192,326
Apr 14, 2026	67.68	68.09	66.31	66.43	66.43	-1.09%	8,654,038
Apr 13, 2026	68.99	69.88	66.66	67.16	67.16	-1.45%	7,603,862
Apr 10, 2026	67.02	69.18	66.03	68.15	68.15	1.19%	9,823,961
Apr 9, 2026	65.36	70.51	64.76	67.35	67.35	2.59%	11,371,110
Apr 8, 2026	64.20	65.96	62.66	65.65	65.65	5.48%	12,144,240
Apr 7, 2026	62.00	65.88	61.50	62.24	62.24	-0.02%	10,069,050
Apr 3, 2026	59.48	63.73	59.02	62.25	62.25	6.37%	13,135,160
Apr 2, 2026	57.54	60.61	57.17	58.52	58.52	1.23%	9,980,616
Apr 1, 2026	58.30	58.78	57.03	57.81	57.81	1.72%	7,590,573
Mar 31, 2026	57.20	58.05	55.96	56.83	56.83	-1.13%	6,869,982
Mar 30, 2026	56.58	58.16	55.00	57.48	57.48	-0.78%	10,389,390
Mar 27, 2026	56.82	59.00	55.35	57.93	57.93	0.19%	13,361,960
Mar 26, 2026	60.16	60.22	57.05	57.82	57.82	-4.21%	11,920,430
Mar 25, 2026	60.88	62.94	59.58	60.36	60.36	0.33%	9,248,113
Mar 24, 2026	59.31	60.32	56.65	60.16	60.16	3.65%	10,618,170
Mar 23, 2026	59.12	59.95	57.21	58.04	58.04	-3.33%	10,770,510
Mar 20, 2026	57.60	62.10	57.60	60.04	60.04	6.21%	18,139,750
Mar 19, 2026	56.00	58.50	55.60	56.53	56.53	0.18%	10,088,450
Mar 18, 2026	55.12	57.36	55.12	56.43	56.43	2.38%	7,741,291
Mar 17, 2026	58.05	58.05	54.70	55.12	55.12	-4.72%	11,146,213
Mar 16, 2026	57.98	58.82	56.32	57.85	57.85	-1.16%	12,119,480
Mar 13, 2026	63.63	64.00	58.52	58.53	58.53	-8.89%	20,998,930
Mar 12, 2026	63.41	65.18	62.50	64.24	64.24	1.01%	10,160,964
Mar 11, 2026	64.06	65.90	63.10	63.60	63.60	-2.05%	12,081,960
Mar 10, 2026	57.97	65.50	57.53	64.93	64.93	13.65%	17,842,324
Mar 9, 2026	54.00	57.50	53.30	57.13	57.13	1.29%	13,612,080
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