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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.32	48.43	48.43	49.71	48.3	5.43M
February 12, 2026	48.74	49.4	49.4	49.78	48.09	5.97M
February 11, 2026	48.9	48.26	48.26	49.5	48.02	5.57M
February 10, 2026	50.8	48.5	48.5	51.25	48.46	8.82M
February 09, 2026	48.49	50.31	50.31	52.15	47.5	14.92M
February 06, 2026	47.33	47.72	47.72	48.92	46.2	10.12M
February 05, 2026	48	48.07	48.07	50.19	47.45	10.54M
February 04, 2026	48.5	48.96	48.96	51.9	48.25	10.66M
February 03, 2026	44.04	49.51	49.51	50	44.04	17.44M
February 02, 2026	45.99	43.41	43.41	45.99	43.4	7.55M
January 30, 2026	44.32	45.95	45.95	46.4	43.93	7.78M
January 29, 2026	46.98	44.8	44.8	47.49	44.55	11.27M
January 28, 2026	47.36	47.14	47.14	48.02	45.75	15.69M
January 27, 2026	45.53	48.27	48.27	48.85	44.01	19.51M
January 26, 2026	44.72	43.42	43.42	45.47	42.95	7.55M
January 23, 2026	42.4	44.77	44.77	45.54	41.86	10.56M
January 22, 2026	42.52	42.05	42.05	43	41.57	4.17M
January 21, 2026	41.78	42.4	42.4	42.6	41.38	6.65M
January 20, 2026	43.02	41.78	41.78	43.2	41.23	7.19M
January 19, 2026	43.27	42.83	42.83	43.68	42.42	5.93M
January 16, 2026	42.74	42.98	42.98	43.39	41.74	7.23M
January 15, 2026	41.1	42.7	42.7	42.93	40.88	10.45M
January 14, 2026	42.8	41.14	41.14	43.28	40.8	13.26M
January 13, 2026	43.76	42.54	42.54	44.1	42.26	8.92M
January 12, 2026	42.12	43.31	43.31	44.36	40.96	16.08M
January 09, 2026	39.8	42.52	42.52	43.49	39.5	11.24M
January 08, 2026	39.83	39.97	39.97	40.34	39.01	7.18M
January 07, 2026	39.31	40.09	40.09	40.18	38.61	6.39M
January 06, 2026	38.86	39.5	39.5	40.75	38.6	7.23M
January 05, 2026	38.94	38.86	38.86	39.38	38.38	6.92M
December 31, 2025	38.3	38.49	38.49	39.29	38	5.7M
December 30, 2025	37.09	38.09	38.09	38.54	36.87	5.9M
December 29, 2025	37.57	37.09	37.09	37.97	37.03	5.08M
December 26, 2025	37.17	37.6	37.6	39.29	36.93	7.28M
December 25, 2025	37.84	37.1	37.1	38.21	36.91	5.48M
December 24, 2025	36.91	38.1	38.1	38.1	36.7	6.39M
December 23, 2025	37.1	36.96	36.96	37.38	36.6	5.17M
December 22, 2025	37.18	37.1	37.1	37.58	36.33	7.08M
December 19, 2025	36.08	36.85	36.85	37.74	35.82	8.89M
December 18, 2025	35.8	36.22	36.22	37.18	35.62	6.63M
December 17, 2025	34.67	35.87	35.87	36.25	34.66	6.08M
December 16, 2025	35.11	34.99	34.99	35.58	34.55	5.32M
December 15, 2025	36.24	35.15	35.15	36.28	34.98	6.81M
December 12, 2025	35.25	36.1	36.1	36.84	35.25	6.19M
December 11, 2025	36.8	35.99	35.99	37	35.86	6.7M
December 10, 2025	36.01	36.41	36.41	36.5	35.16	7.98M
December 09, 2025	35.74	36.39	36.39	36.78	35.42	11.84M
December 08, 2025	33.2	35.83	35.83	35.89	32.92	14.28M
December 05, 2025	32.85	33.02	33.02	33.2	32.53	4.96M
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

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