Zhejiang Lante Optics Co., Ltd. - 688127.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.89	32.7	32.7	32.89	32.2	6.26M
December 03, 2025	32.26	32.93	32.93	33.3	32.24	8.01M
December 02, 2025	31.25	32.29	32.29	32.77	31.15	7.74M
December 01, 2025	31.22	31.71	31.71	31.78	30.6	6.27M
November 28, 2025	30.02	31.13	31.13	31.4	30.02	6.49M
November 27, 2025	30.01	29.9	29.9	30.44	29.83	3.54M
November 26, 2025	29.89	29.85	29.85	30.35	29.58	4.03M
November 25, 2025	29.31	29.92	29.92	30.69	29.23	6.12M
November 24, 2025	28.67	29.01	29.01	29.22	28.55	4.08M
November 21, 2025	29.11	28.67	28.67	29.39	28.39	4.12M
November 20, 2025	30.02	29.28	29.28	30.37	29.2	3.62M
November 19, 2025	30.02	29.7	29.7	30.13	29.56	2.6M
November 18, 2025	29.9	30	30	30.3	29.8	3.17M
November 17, 2025	30.65	30.11	30.11	30.74	29.93	3.97M
November 14, 2025	31.08	30.68	30.68	31.41	30.5	5.23M
November 13, 2025	31.8	31.27	31.27	31.92	31.12	4.26M
November 12, 2025	30.5	31.78	31.78	32.25	30.32	10.12M
November 11, 2025	31.58	30.5	30.5	31.8	30.22	12.92M
November 10, 2025	33.55	32.41	32.41	34.18	32.16	8.3M
November 07, 2025	34.06	33.87	33.87	34.3	33.35	6.59M
November 06, 2025	34.69	34.23	34.23	34.85	33.62	9.82M
November 05, 2025	33	34.69	34.69	34.84	32.3	12.37M
November 04, 2025	33.75	33.41	33.41	34.27	33.23	13.12M
November 03, 2025	31.81	32.79	32.79	32.97	31.07	9.44M
October 31, 2025	32	32.09	32.09	32.85	31.68	5.64M
October 30, 2025	32.48	32.01	32.01	32.48	31.48	6.94M
October 29, 2025	32.84	32.48	32.48	32.92	31.77	6.11M
October 28, 2025	33	32.56	32.56	33.19	32.23	8.23M
October 27, 2025	33.34	32.84	32.84	33.75	32.41	16.72M
October 24, 2025	30.58	31.87	31.87	31.99	30.58	5.97M
October 23, 2025	30.61	30.44	30.44	30.88	29.68	4.36M
October 22, 2025	30.77	30.61	30.61	30.85	30.31	3.01M
October 21, 2025	29.7	30.76	30.76	31.48	29.31	7.47M
October 20, 2025	29.06	29.32	29.32	29.98	28.83	5.09M
October 17, 2025	29.61	28.55	28.55	30.35	28.4	7.6M
October 16, 2025	29.89	29.6	29.6	30.75	29.45	7.26M
October 15, 2025	30.35	29.71	29.71	30.51	29.56	10M
October 14, 2025	32	30.35	30.35	32.46	30.26	8.69M
October 13, 2025	31.25	31.66	31.66	32.04	30.8	9.51M
October 10, 2025	34.1	33.33	33.33	34.21	32.86	7.42M
October 09, 2025	32.99	34.42	34.42	35.1	32.63	10.95M
September 30, 2025	32.58	32.43	32.43	32.95	32.16	5.18M
September 29, 2025	32.71	32.68	32.68	33.08	31.99	5.99M
September 26, 2025	33.65	32.34	32.34	33.66	31.8	9.79M
September 25, 2025	33.4	33.8	33.8	34.2	32.93	8.87M
September 24, 2025	32	33.38	33.38	33.38	31.51	7.65M
September 23, 2025	33.2	32	32	33.2	30.99	8.76M
September 22, 2025	32.1	32.86	32.86	33.59	32.1	10.58M
September 19, 2025	31.36	31.71	31.71	32.53	31.36	6.54M
September 18, 2025	32.05	31.62	31.62	33	31.32	8.75M
September 17, 2025	31.17	31.92	31.92	32.28	30.8	7.4M
September 16, 2025	31.35	31.16	31.16	31.66	30.1	9.99M
September 15, 2025	32.05	31.22	31.22	32.61	31.18	8.36M
September 12, 2025	32	32.09	32.09	32.2	31.5	6.71M
September 11, 2025	31.37	32.14	32.14	32.22	30.93	8.55M
September 10, 2025	31.38	31.41	31.41	32.1	30.77	7.24M
September 09, 2025	32.7	31.36	31.36	32.73	31.16	6.56M
September 08, 2025	32.46	32.7	32.7	33.36	31.95	9.16M
September 05, 2025	31.6	32.39	32.39	32.75	31.31	6.73M
September 04, 2025	32	31.99	31.99	32.87	31.01	8.41M

Zhejiang Lante Optics Co., Ltd. (688127.SS) SHH