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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.22	32.01	32.01	32.74	31.59	6.54M
September 02, 2025	33.7	32.34	32.34	34.45	31.5	11.8M
September 01, 2025	34.49	33.92	33.92	34.96	32.35	14.66M
August 29, 2025	33.69	34.59	34.59	34.68	32.9	10.36M
August 28, 2025	32.72	33.6	33.6	33.97	32.52	10.59M
August 27, 2025	34.24	32.97	32.97	35.1	32.9	11.91M
August 26, 2025	32.11	34.27	34.27	35.4	32.03	18.9M
August 25, 2025	32.59	32.4	32.4	33.15	31.81	12.87M
August 22, 2025	32.3	32.29	32.29	33.09	31.42	15.66M
August 21, 2025	32.88	33.25	33.25	34.38	32.1	13.22M
August 20, 2025	32	32.88	32.88	33.85	31.4	12.05M
August 19, 2025	31.94	32.02	32.02	33.48	31.7	8.42M
August 18, 2025	30.37	32.36	32.36	32.49	29.89	12.43M
August 15, 2025	29.71	30.24	30.24	30.35	29.7	5.57M
August 14, 2025	30.78	29.8	29.8	30.85	29.73	7.17M
August 13, 2025	29.99	30.72	30.72	30.88	29.62	10.78M
August 12, 2025	28.08	30.03	30.03	30.51	28.04	14.94M
August 11, 2025	27.95	28.02	28.02	28.46	27.82	6.94M
August 08, 2025	27.79	28.1	28.1	28.88	27.63	9.92M
August 07, 2025	27.55	27.82	27.82	29.49	27.55	14.46M
August 06, 2025	26.96	27.36	27.36	27.61	26.67	5.36M
August 05, 2025	27.5	26.97	26.97	27.51	26.86	5.41M
August 04, 2025	27.09	27.35	27.35	27.63	26.92	5.58M
August 01, 2025	27.35	27.43	27.43	28.01	27.18	6.47M
July 31, 2025	27.81	27.35	27.35	28.2	27.09	7.6M
July 30, 2025	27.71	27.88	27.88	28.07	27.31	5.35M
July 29, 2025	27.8	27.93	27.93	29.18	27.61	5.37M
July 28, 2025	28	27.75	27.75	28.28	27.61	4.53M
July 25, 2025	27.14	27.97	27.97	28.5	27.04	8.36M
July 24, 2025	27.02	27.21	27.21	27.46	26.7	5.9M
July 23, 2025	26.06	26.94	26.94	27.24	26.06	5.42M
July 22, 2025	26.09	26.35	26.35	27.11	25.96	6.57M
July 21, 2025	26.3	26.16	26.16	26.31	25.6	5.35M
July 18, 2025	26.67	26.1	26.1	26.98	26.03	6M
July 17, 2025	26.43	26.61	26.61	26.92	26.25	4.13M
July 16, 2025	25.87	26.43	26.43	26.8	25.72	6.63M
July 15, 2025	24.6	25.91	25.91	26.15	24.41	8.67M
July 14, 2025	24.71	24.62	24.62	25.1	24.5	5.08M
July 11, 2025	25.44	24.81	24.81	25.44	24.37	6.38M
July 10, 2025	25.45	25.18	25.18	25.7	25.08	3.49M
July 09, 2025	25.49	25.41	25.41	25.59	25.03	5.24M
July 08, 2025	24.93	25.58	25.58	25.98	24.93	5.95M

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