Bank of Lanzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	2.34	2.35	2.33	2.34	2.34	-	55,917,690
Feb 10, 2026	2.33	2.35	2.33	2.34	2.34	0.43%	53,306,665
Feb 9, 2026	2.34	2.35	2.32	2.33	2.33	-2.10%	80,070,070
Feb 6, 2026	2.37	2.39	2.35	2.38	2.33	-	88,166,960
Feb 5, 2026	2.34	2.38	2.33	2.38	2.33	1.71%	112,556,900
Feb 4, 2026	2.31	2.34	2.31	2.34	2.29	1.30%	73,737,640
Feb 3, 2026	2.32	2.33	2.30	2.31	2.26	-	72,059,780
Feb 2, 2026	2.33	2.35	2.31	2.31	2.26	-0.86%	69,822,420
Jan 30, 2026	2.33	2.35	2.32	2.33	2.28	0.43%	87,372,000
Jan 29, 2026	2.30	2.33	2.30	2.32	2.27	0.87%	86,584,820
Jan 28, 2026	2.30	2.31	2.29	2.30	2.25	-	59,615,110
Jan 27, 2026	2.32	2.33	2.29	2.30	2.25	-0.86%	74,050,990
Jan 26, 2026	2.33	2.33	2.31	2.32	2.27	-	59,636,940
Jan 23, 2026	2.32	2.33	2.31	2.32	2.27	-	53,681,270
Jan 22, 2026	2.31	2.33	2.30	2.32	2.27	0.43%	59,832,120
Jan 21, 2026	2.33	2.33	2.30	2.31	2.26	-0.43%	55,995,720
Jan 20, 2026	2.31	2.33	2.30	2.32	2.27	0.43%	52,909,420
Jan 19, 2026	2.31	2.32	2.30	2.31	2.26	-	38,469,270
Jan 16, 2026	2.31	2.32	2.30	2.31	2.26	-	52,907,720
Jan 15, 2026	2.33	2.33	2.31	2.31	2.26	-0.43%	38,191,490
Jan 14, 2026	2.35	2.36	2.32	2.32	2.27	-1.28%	74,786,750
Jan 13, 2026	2.34	2.36	2.33	2.35	2.30	0.43%	67,520,790
Jan 12, 2026	2.33	2.35	2.32	2.34	2.29	-	59,566,800
Jan 9, 2026	2.33	2.34	2.32	2.34	2.29	0.43%	42,798,810
Jan 8, 2026	2.33	2.34	2.32	2.33	2.28	-	36,307,100
Jan 7, 2026	2.34	2.35	2.32	2.33	2.28	-0.43%	43,391,790
Jan 6, 2026	2.33	2.35	2.32	2.34	2.29	0.43%	55,105,840
Jan 5, 2026	2.32	2.33	2.32	2.33	2.28	0.43%	29,016,200
Dec 31, 2025	2.32	2.33	2.31	2.32	2.27	-	24,585,450
Dec 30, 2025	2.33	2.33	2.32	2.32	2.27	-	22,028,640
Dec 29, 2025	2.32	2.34	2.32	2.32	2.27	-0.43%	34,825,040
Dec 26, 2025	2.33	2.34	2.32	2.33	2.28	-	31,396,010
Dec 25, 2025	2.33	2.34	2.32	2.33	2.28	-	36,603,000
Dec 24, 2025	2.32	2.33	2.31	2.33	2.28	0.43%	29,798,100
Dec 23, 2025	2.33	2.34	2.31	2.32	2.27	-	33,157,200
Dec 22, 2025	2.33	2.34	2.32	2.32	2.27	-0.43%	30,670,890
Dec 19, 2025	2.32	2.34	2.31	2.33	2.28	0.43%	42,413,150
Dec 18, 2025	2.30	2.32	2.29	2.32	2.27	0.87%	37,665,670
Dec 17, 2025	2.30	2.31	2.28	2.30	2.25	-	46,308,600
Dec 16, 2025	2.32	2.32	2.30	2.30	2.25	-0.86%	42,383,490
Dec 15, 2025	2.31	2.33	2.31	2.32	2.27	-	38,416,400
Dec 12, 2025	2.33	2.34	2.31	2.32	2.27	-0.43%	52,965,950
Dec 11, 2025	2.34	2.34	2.32	2.33	2.28	-0.43%	35,302,900
Dec 10, 2025	2.35	2.36	2.32	2.34	2.29	-0.43%	52,495,340
Dec 9, 2025	2.36	2.37	2.35	2.35	2.30	-0.84%	42,577,810
Dec 8, 2025	2.37	2.38	2.36	2.37	2.32	-	49,123,900
Dec 5, 2025	2.37	2.37	2.35	2.37	2.32	-	49,914,510
Dec 4, 2025	2.38	2.38	2.36	2.37	2.32	-	46,658,610
Dec 3, 2025	2.37	2.39	2.37	2.37	2.32	-	48,642,370
Dec 2, 2025	2.37	2.38	2.36	2.37	2.32	-0.42%	29,775,450
Dec 1, 2025	2.36	2.38	2.36	2.38	2.33	0.85%	59,007,170
Nov 28, 2025	2.37	2.37	2.35	2.36	2.31	-0.42%	40,855,190