Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

24.24
+0.46
+(1.93%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202523.7824.2923.7724.2424.244,938,897
Apr 30, 202523.0524.2022.7823.7823.788,693,544
Apr 29, 202523.0623.5022.8422.8922.894,307,394
Apr 28, 202523.4223.6622.8623.1223.126,896,852
Apr 25, 202524.2024.2022.8323.6423.6410,052,326
Apr 24, 202523.9024.5423.6224.5224.526,416,130
Apr 23, 202523.4825.1823.4823.9723.9711,040,243
Apr 22, 202523.4023.6522.6122.7222.725,190,150
Apr 21, 202522.2223.7722.0823.4823.488,177,521
Apr 18, 202521.0522.4420.9822.1622.166,845,961
Apr 17, 202521.0021.7221.0021.1421.143,244,044
Apr 16, 202521.6021.7020.7121.2921.295,607,016
Apr 15, 202521.8422.0921.1521.7321.737,190,557
Apr 14, 202523.3323.3821.9122.0322.0311,487,440
Apr 11, 202520.4522.3320.3421.7621.7614,503,945
Apr 10, 202521.2022.2620.2420.7720.7720,935,124
Apr 9, 202519.0619.8018.0319.5719.5713,695,349
Apr 8, 202521.1021.8019.4119.9719.9715,193,907
Apr 7, 202523.0023.0620.5620.8320.8316,411,902
Apr 3, 202528.6028.9524.9025.7025.7016,887,643
Apr 2, 202528.6029.5428.4929.1329.135,167,576
Apr 1, 202528.6029.7428.2528.4028.407,129,027
Mar 31, 202527.4728.3327.0228.1828.184,710,126
Mar 28, 202527.7528.3027.4627.8027.803,573,939
Mar 27, 202526.9828.4826.4027.7927.795,501,013
Mar 26, 202526.4927.5026.4927.0027.003,788,387
Mar 25, 202527.1827.5826.4426.6026.603,199,937
Mar 24, 202527.1527.5926.6027.1827.183,980,496
Mar 21, 202528.3028.4527.0027.1527.157,411,519
Mar 20, 202527.0629.2126.7128.8028.808,794,297
Mar 19, 202527.2427.2426.7427.0527.053,081,819
Mar 18, 202527.8027.8827.2127.2827.283,410,835
Mar 17, 202527.3727.7727.0527.1127.112,977,665
Mar 14, 202526.3027.6026.1927.3627.366,119,691
Mar 13, 202527.8428.0226.2426.3026.308,612,125
Mar 12, 202528.9030.0027.8827.9027.905,903,104
Mar 11, 202527.7228.2527.6127.9127.913,975,548
Mar 10, 202528.6928.8727.8628.2828.285,282,909
Mar 7, 202528.6629.0028.2528.6828.684,875,024
Mar 6, 202529.0029.1628.2528.8028.806,564,195
Mar 5, 202528.2828.6827.8528.1128.114,954,183
Mar 4, 202526.8828.4626.8828.2328.236,993,104
Mar 3, 202527.0427.9926.7227.2327.236,049,110
Feb 28, 202528.6528.7227.0027.1527.159,455,775
Feb 27, 202529.7029.7028.3028.8528.857,784,750
Feb 26, 202529.6229.8728.8529.4829.487,199,956
Feb 25, 202529.0430.7027.8829.6029.6015,885,277
Feb 24, 202531.3031.6630.2930.5630.566,409,669
Feb 21, 202532.2032.2630.6831.4031.4010,140,238
Feb 20, 202530.8932.4830.6532.1832.189,747,615
Feb 19, 202529.1030.6529.0530.3830.387,671,811
Feb 18, 202529.0029.9528.9029.2829.286,845,417
Feb 17, 202529.8030.0028.6029.1329.138,245,298
Feb 14, 202530.4030.9029.3029.6029.606,940,579
Feb 13, 202531.5931.9030.2830.5130.518,572,772
Feb 12, 202530.1831.8029.7031.7831.788,738,082
Feb 11, 202530.0230.6929.3830.3230.328,751,794
Feb 10, 202529.2830.1928.0829.9829.9810,874,560
Feb 7, 202528.9030.0028.4028.9428.949,847,854
Feb 6, 202526.4928.5526.4028.4128.417,982,378
Feb 5, 202527.4127.5626.5326.7726.775,533,248
Jan 27, 202527.5727.9327.0527.1927.195,569,947
Jan 24, 202526.2027.7526.2027.6527.6511,607,344
Jan 23, 202528.0028.3025.8826.4326.4315,703,916
Jan 22, 202528.5828.9828.2028.5028.508,110,560
Jan 21, 202527.3429.3027.2128.9828.9814,616,762
Jan 20, 202525.9527.6625.6027.3327.3312,376,489
Jan 17, 202524.9825.9024.7125.5625.567,502,365
Jan 16, 202525.2825.9824.6124.9624.969,991,093
Jan 15, 202525.4925.6024.6824.9124.915,159,862
Jan 14, 202523.9825.6123.6525.6025.608,962,667
Jan 13, 202523.6424.1122.7623.9823.987,605,270
Jan 10, 202524.0025.0623.7023.7823.789,288,257
Jan 9, 202523.9925.2123.6124.4224.429,840,465
Jan 8, 202525.5325.5323.4224.1024.1016,135,066
Jan 7, 202525.0625.8525.0025.5225.527,942,949
Jan 6, 202525.6726.1924.4024.9224.9212,816,837
Jan 3, 202526.4027.1625.7225.8525.858,816,518
Jan 2, 202526.8327.8426.0026.4126.419,784,070
Dec 31, 202427.8528.3027.0627.1027.108,045,305
Dec 30, 202427.2528.6026.7527.9327.9311,901,931
Dec 27, 202427.3528.1026.5827.4527.4510,924,649
Dec 26, 202427.0028.2426.8827.5027.5013,958,449
Dec 25, 202428.0028.9827.1227.4827.4814,348,117
Dec 24, 202426.3728.3026.1927.9527.9518,164,380
Dec 23, 202426.9127.6226.1226.3526.3515,771,381
Dec 20, 202425.1227.5124.9026.6026.6015,490,205
Dec 19, 202423.5525.7323.5525.2125.2113,694,661
Dec 18, 202423.4024.6523.0023.9023.906,328,738
Dec 17, 202423.8524.2323.1223.2023.204,758,496
Dec 16, 202424.2824.6723.7023.8723.875,386,043
Dec 13, 202424.9025.0924.0124.5224.527,089,920
Dec 12, 202425.4325.4524.8025.0025.005,155,087
Dec 11, 202424.6025.6924.1225.2425.248,466,954
Dec 10, 202424.5025.2224.1024.5024.5010,196,006
Dec 9, 202423.8824.4123.1523.6523.658,051,412
Dec 6, 202422.8523.8522.7023.7723.777,183,790
Dec 5, 202422.7223.1722.5722.8722.873,754,288
Dec 4, 202423.5023.5022.5122.7222.723,934,660
Dec 3, 202422.7723.4722.2923.3023.306,993,930
Dec 2, 202422.7923.7722.4922.7722.778,741,593
Nov 29, 202422.2023.1021.9022.5722.575,094,473
Nov 28, 202423.0223.0222.1922.3322.334,901,651
Nov 27, 202422.3723.1721.5523.1323.136,833,812
Nov 26, 202423.2223.3522.3022.5522.555,710,539
Nov 25, 202423.3823.3822.3823.2223.225,945,591
Nov 22, 202424.0624.4723.1023.1623.165,827,797
Nov 21, 202424.9125.0623.7624.0624.066,234,369
Nov 20, 202423.9525.1623.8124.8824.887,713,437
Nov 19, 202423.5524.2023.1824.0224.026,864,235
Nov 18, 202424.8324.8622.9523.2523.2511,058,766
Nov 15, 202424.5525.6524.5524.7924.797,982,115
Nov 14, 202426.9226.9524.8825.0225.0213,299,460
Nov 13, 202425.2127.5525.0427.1227.1217,051,750
Nov 12, 202425.7526.5824.7825.4225.4212,651,895
Nov 11, 202423.6925.6923.5025.6225.6213,586,755
Nov 8, 202424.4024.7023.7124.0024.008,058,632
Nov 7, 202423.9824.4523.7124.1924.195,683,441
Nov 6, 202424.6025.0923.8024.1324.138,717,631
Nov 5, 202423.4325.0523.0224.7524.7513,575,388
Nov 4, 202422.3823.5522.3523.3723.376,660,460
Nov 1, 202423.5224.6622.5522.8522.8510,856,352
Oct 31, 202423.5624.1423.0623.6223.6211,546,568
Oct 30, 202423.6324.7323.4124.1424.1412,299,538
Oct 29, 202422.8824.8022.6623.5623.5615,526,026
Oct 28, 202423.4523.5522.8023.1323.139,572,619
Oct 25, 202424.3124.3123.1123.3523.3514,348,440
Oct 24, 202422.7724.3522.4923.8523.8516,233,669
Oct 23, 202423.6924.1322.7322.8822.8821,760,337
Oct 22, 202422.4526.1022.2024.2424.2440,218,900
Oct 21, 202420.8023.5620.5022.1722.1722,652,455
Oct 18, 202419.7121.1919.6420.4720.4713,921,007
Oct 17, 202420.0020.2719.6119.7119.717,294,526
Oct 16, 202419.7019.9719.3319.6119.617,031,629
Oct 15, 202420.6020.8619.7019.7219.7211,585,923
Oct 14, 202419.4820.6219.3220.6120.6116,451,614
Oct 11, 202419.8019.9718.1018.5218.5211,491,794
Oct 10, 202420.1220.7719.6120.0820.088,102,938
Oct 9, 202421.0022.0019.7120.0620.0613,721,034
Oct 8, 202423.1923.6320.7123.0523.0518,442,246
Sep 30, 202417.8019.9417.7219.6919.6913,523,484
Sep 27, 202416.1316.9616.1316.8716.873,646,994
Sep 26, 202415.4516.0015.2116.0016.005,892,782
Sep 25, 202415.7515.8515.3915.4215.425,510,086
Sep 24, 202414.9015.5814.5615.5615.565,116,583
Sep 23, 202414.6415.0514.4114.6714.672,696,141
Sep 20, 202415.1815.2214.5914.6814.683,422,900
Sep 19, 202414.9115.2814.5515.1315.133,717,133
Sep 18, 202415.2015.3514.6314.8514.853,341,503
Sep 13, 202415.3815.6715.2015.3015.302,544,481
Sep 12, 202415.4215.6515.1015.3815.385,295,782
Sep 11, 202415.9716.0415.3015.3815.384,922,197
Sep 10, 202416.4716.4815.7816.0116.015,210,732
Sep 9, 202416.4916.7516.2616.4516.453,055,172
Sep 6, 202417.0917.1216.5016.5516.553,960,190
Sep 5, 202416.9717.2516.8117.0717.073,022,316
Sep 4, 202416.8917.0916.6217.0017.003,786,385
Sep 3, 202416.8317.3816.7917.0717.074,354,342
Sep 2, 202417.9618.1816.8916.9416.948,914,913
Aug 30, 202417.3818.8517.3818.0618.069,777,258
Aug 29, 202416.7718.3516.7017.8917.895,901,890
Aug 28, 202416.8917.0616.6516.7716.772,748,035
Aug 27, 202417.3817.3816.7716.8616.862,759,610
Aug 26, 202417.1817.6317.0217.3417.343,559,313
Aug 23, 202416.9217.2016.7417.0117.012,011,674
Aug 22, 202417.2517.3116.6917.0017.003,554,649
Aug 21, 202416.8317.8116.7217.3017.304,852,558
Aug 20, 202417.4017.5816.8116.9516.954,275,982
Aug 19, 202418.1618.1617.4717.4917.494,496,307
Aug 16, 202418.0918.6618.0518.1518.155,100,205
Aug 15, 202417.7018.6517.5318.0118.017,603,550
Aug 14, 202417.9918.1517.3317.9717.976,033,762
Aug 13, 202417.2717.8717.1117.7817.784,483,296
Aug 12, 202417.1617.4917.0017.1017.101,966,408
Aug 9, 202417.2817.5317.1017.1617.163,413,074
Aug 8, 202416.7517.5816.4417.2517.255,433,177
Aug 7, 202416.9417.1616.6716.7316.733,611,291
Aug 6, 202417.2017.5016.7116.9816.984,907,337
Aug 5, 202417.5817.9416.8016.8016.807,880,184
Aug 2, 202418.6018.8017.8317.8917.896,542,099
Aug 1, 202419.3519.6418.7818.9318.935,260,261
Jul 31, 202418.1019.3518.0219.1519.157,218,544
Jul 30, 202418.1618.4917.9318.1018.103,044,002
Jul 29, 202418.3718.9418.1718.2418.245,112,147
Jul 26, 202417.9318.7017.5818.4618.465,880,613
Jul 25, 202417.7018.0617.0817.8217.826,695,445
Jul 24, 202418.5318.8517.6317.8217.826,742,239
Jul 23, 202419.5819.6218.5718.6018.606,140,838
Jul 22, 202419.9919.9919.2819.5819.586,410,760
Jul 19, 202419.9020.5519.7620.0320.036,124,080
Jul 18, 202419.7520.2519.5320.2020.208,400,659
Jul 17, 202421.1021.1920.0320.2820.289,791,941
Jul 16, 202420.0121.6820.0021.3721.3717,102,801
Jul 15, 202418.8020.6118.6620.0820.0815,469,623
Jul 12, 202418.8519.3018.0718.8618.8612,387,073
Jul 11, 202418.0519.8817.8719.6519.6513,202,883
Jul 10, 202417.4018.1817.3517.8317.835,390,963
Jul 9, 202416.5317.6816.0517.4717.477,441,104
Jul 8, 202416.3816.5916.1316.1516.152,832,818
Jul 5, 202416.5516.5516.5516.5516.55-
Jul 4, 202416.8817.2016.4416.5516.553,452,780
Jul 3, 202416.9217.1916.8116.9116.912,833,354
Jul 2, 202417.5817.6816.9117.0017.004,089,852
Jul 1, 202418.5018.5016.9217.5917.598,002,660
Jun 28, 202417.5518.8017.4018.3918.396,289,114
Jun 27, 2024 0.2 Dividend
Jun 27, 202417.7218.4417.6517.7017.705,153,300
Jun 26, 202417.5318.1017.1718.0217.824,948,791
Jun 25, 202418.2518.3717.4017.5517.364,799,029
Jun 24, 202418.8719.2518.2118.2918.094,548,253
Jun 21, 202418.7319.2518.5419.0718.864,043,460
Jun 20, 202418.9919.4618.8218.8818.674,507,358
Jun 19, 202419.3519.3918.5618.9918.785,561,836
Jun 18, 202418.8619.8018.7519.3219.118,669,947
Jun 17, 202418.0518.7417.8218.5018.294,968,938
Jun 14, 202417.9818.1317.8018.0717.873,204,564
Jun 13, 202417.8618.3917.8118.1317.936,044,537
Jun 12, 202418.0018.5817.8617.8617.667,431,559
Jun 11, 202416.5617.8616.5417.7817.586,007,060
Jun 7, 202416.9917.3216.6516.7716.582,786,402
Jun 6, 202417.3317.5716.8416.9816.793,837,527
Jun 5, 202417.4217.7117.2817.3317.142,397,376
Jun 4, 202417.9917.9917.3517.4717.283,609,466
Jun 3, 202418.2518.3517.7317.8517.653,911,050
May 31, 202417.6518.4417.6518.0117.814,586,549
May 30, 202417.3317.9217.1317.7117.513,554,658
May 29, 202417.6617.7917.4017.5517.363,510,946
May 28, 202418.0018.1417.6217.6717.473,876,723
May 27, 202417.9418.1317.3217.8617.664,697,241
May 24, 202418.5718.6317.8717.9017.706,376,504
May 23, 202419.2919.2918.3918.4518.256,665,567
May 22, 202419.5719.6518.8519.2819.078,416,282
May 21, 202419.2919.9819.0619.5219.3010,923,968
May 20, 202419.7119.7418.9219.4019.1813,704,897
May 17, 202417.9919.6617.9819.2719.068,341,656
May 16, 202418.2018.2718.0018.0417.842,764,322
May 15, 202418.2018.4417.9418.0717.871,954,487
May 14, 202418.3018.6018.1718.1717.972,710,792
May 13, 202418.3518.3917.9018.2018.003,986,709
May 10, 202419.2519.2518.2918.3518.156,407,513
May 9, 202419.2119.3019.0219.2018.993,562,173
May 8, 202420.1020.1019.0619.1118.905,783,593
May 7, 202420.2420.5219.8119.9819.766,368,483
May 6, 202419.8320.8519.8120.2920.069,119,827