Zhejiang Lante Optics Co. Ltd. Class A 688127
SSE · China · Electronic Technology
CNY 61.05-1.19 (-1.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 61.05 | -1.91% | CNY 62.90 | CNY 63.90 | CNY 61.00 | 4.53M |
| 2026-09-29 | CNY 62.24 | +1.93% | CNY 60.90 | CNY 62.74 | CNY 60.67 | 5.17M |
| 2026-09-28 | CNY 61.06 | -7.18% | CNY 65.95 | CNY 65.99 | CNY 60.77 | 8.33M |
| 2026-09-24 | CNY 65.78 | -4.74% | CNY 68.34 | CNY 68.65 | CNY 65.70 | 8.19M |
| 2026-09-23 | CNY 69.05 | +1.37% | CNY 68.92 | CNY 71.12 | CNY 68.22 | 8.84M |
| 2026-09-22 | CNY 68.12 | +0.83% | CNY 69.03 | CNY 71.42 | CNY 67.81 | 10.26M |
| 2026-09-21 | CNY 67.56 | -4.16% | CNY 70.81 | CNY 71.19 | CNY 66.89 | 12.32M |
| 2026-09-18 | CNY 70.49 | +2.89% | CNY 69.64 | CNY 71.00 | CNY 68.88 | 9.21M |
| 2026-09-17 | CNY 68.51 | +1.50% | CNY 67.52 | CNY 70.50 | CNY 67.40 | 7.60M |
| 2026-09-16 | CNY 67.50 | +5.16% | CNY 64.56 | CNY 68.36 | CNY 63.90 | 9.98M |
| 2026-09-15 | CNY 64.19 | -1.38% | CNY 64.27 | CNY 66.14 | CNY 63.41 | 6.85M |
| 2026-09-14 | CNY 65.09 | -0.41% | CNY 64.03 | CNY 65.99 | CNY 63.16 | 5.89M |
| 2026-09-11 | CNY 65.36 | -4.50% | CNY 67.51 | CNY 67.99 | CNY 63.60 | 10.69M |
| 2026-09-10 | CNY 68.44 | -3.75% | CNY 69.09 | CNY 70.67 | CNY 68.30 | 11.09M |
| 2026-09-09 | CNY 71.11 | +6.28% | CNY 68.18 | CNY 71.37 | CNY 67.00 | 12.06M |
| 2026-09-08 | CNY 66.91 | -2.90% | CNY 69.00 | CNY 69.50 | CNY 66.60 | 8.12M |
| 2026-09-07 | CNY 68.91 | +7.42% | CNY 66.32 | CNY 70.29 | CNY 66.32 | 14.89M |
| 2026-09-04 | CNY 64.15 | -5.02% | CNY 67.99 | CNY 69.10 | CNY 63.00 | 8.18M |
| 2026-09-03 | CNY 67.54 | +3.43% | CNY 67.02 | CNY 68.23 | CNY 65.28 | 8.78M |
| 2026-09-02 | CNY 65.30 | -1.37% | CNY 65.45 | CNY 65.88 | CNY 64.03 | 5.90M |
| 2026-09-01 | CNY 66.21 | -5.40% | CNY 69.99 | CNY 69.99 | CNY 65.39 | 9.47M |
| 2026-08-31 | CNY 69.99 | +6.06% | CNY 64.60 | CNY 69.99 | CNY 64.02 | 9.63M |
| 2026-08-28 | CNY 65.99 | -0.77% | CNY 66.65 | CNY 68.95 | CNY 65.83 | 7.23M |
| 2026-08-27 | CNY 66.50 | +7.43% | CNY 62.89 | CNY 66.65 | CNY 61.81 | 8.06M |
| 2026-08-26 | CNY 61.90 | -0.58% | CNY 63.24 | CNY 63.25 | CNY 60.31 | 4.84M |
| 2026-08-25 | CNY 62.26 | +0.70% | CNY 61.08 | CNY 63.32 | CNY 59.21 | 7.68M |
| 2026-08-24 | CNY 61.83 | -5.93% | CNY 65.70 | CNY 66.27 | CNY 60.06 | 10.68M |
| 2026-08-21 | CNY 65.73 | -5.83% | CNY 66.40 | CNY 67.79 | CNY 64.10 | 12.55M |
| 2026-08-20 | CNY 69.80 | +6.35% | CNY 66.57 | CNY 70.50 | CNY 65.50 | 9.47M |
| 2026-08-19 | CNY 65.63 | -8.86% | CNY 69.51 | CNY 71.27 | CNY 65.37 | 9.08M |
| 2026-08-18 | CNY 72.01 | +1.88% | CNY 71.04 | CNY 72.11 | CNY 69.01 | 8.74M |
| 2026-08-17 | CNY 70.68 | +6.74% | CNY 67.00 | CNY 70.98 | CNY 66.60 | 8.38M |
| 2026-08-14 | CNY 66.22 | +0.79% | CNY 66.78 | CNY 66.78 | CNY 65.20 | 4.57M |
| 2026-08-13 | CNY 65.70 | -1.25% | CNY 67.00 | CNY 68.87 | CNY 65.50 | 6.34M |
| 2026-08-12 | CNY 66.53 | +2.83% | CNY 64.21 | CNY 67.50 | CNY 64.21 | 5.89M |
| 2026-08-11 | CNY 64.70 | -0.52% | CNY 65.00 | CNY 66.15 | CNY 63.85 | 5.04M |
| 2026-08-10 | CNY 65.04 | -2.85% | CNY 67.42 | CNY 67.66 | CNY 63.81 | 7.22M |
| 2026-08-07 | CNY 66.95 | +4.41% | CNY 64.00 | CNY 67.72 | CNY 63.28 | 10.35M |
| 2026-08-06 | CNY 64.12 | +2.49% | CNY 61.80 | CNY 65.11 | CNY 61.00 | 9.17M |
| 2026-08-05 | CNY 62.56 | +3.40% | CNY 59.40 | CNY 64.00 | CNY 59.39 | 10.90M |
| 2026-08-04 | CNY 60.50 | +8.11% | CNY 57.00 | CNY 61.19 | CNY 56.23 | 8.93M |
| 2026-08-03 | CNY 55.96 | -5.62% | CNY 59.00 | CNY 59.45 | CNY 55.60 | 9.86M |
| 2026-07-31 | CNY 59.29 | +4.77% | CNY 61.68 | CNY 63.45 | CNY 59.29 | 9.35M |
| 2026-07-30 | CNY 56.59 | -5.19% | CNY 59.24 | CNY 59.96 | CNY 55.35 | 7.95M |
| 2026-07-29 | CNY 59.69 | -0.45% | CNY 60.44 | CNY 61.35 | CNY 56.37 | 8.89M |
| 2026-07-28 | CNY 59.96 | -4.09% | CNY 62.40 | CNY 64.15 | CNY 59.26 | 9.38M |
| 2026-07-27 | CNY 62.52 | +1.82% | CNY 61.06 | CNY 63.18 | CNY 60.13 | 7.04M |
| 2026-07-24 | CNY 61.40 | -0.82% | CNY 61.00 | CNY 62.80 | CNY 59.74 | 6.88M |
| 2026-07-23 | CNY 61.91 | -0.19% | CNY 62.63 | CNY 63.86 | CNY 61.20 | 6.71M |
| 2026-07-22 | CNY 62.03 | -6.88% | CNY 66.60 | CNY 66.95 | CNY 61.74 | 12.39M |
| 2026-07-21 | CNY 66.61 | +13.63% | CNY 59.80 | CNY 66.73 | CNY 54.80 | 14.52M |
| 2026-07-20 | CNY 58.62 | -6.07% | CNY 63.80 | CNY 65.38 | CNY 56.70 | 12.43M |
| 2026-07-17 | CNY 62.41 | -10.82% | CNY 70.03 | CNY 70.20 | CNY 61.99 | 11.16M |
| 2026-07-16 | CNY 69.98 | -3.50% | CNY 72.47 | CNY 74.00 | CNY 69.50 | 7.84M |
| 2026-07-15 | CNY 72.52 | -6.85% | CNY 78.55 | CNY 79.50 | CNY 71.80 | 9.50M |
| 2026-07-14 | CNY 77.85 | +1.76% | CNY 77.75 | CNY 78.52 | CNY 73.36 | 9.24M |
| 2026-07-13 | CNY 76.50 | -3.29% | CNY 78.50 | CNY 79.32 | CNY 76.38 | 7.57M |
| 2026-07-10 | CNY 79.10 | -4.31% | CNY 83.00 | CNY 87.20 | CNY 79.01 | 9.74M |
| 2026-07-09 | CNY 82.66 | +5.23% | CNY 79.63 | CNY 83.29 | CNY 77.01 | 10.26M |
| 2026-07-08 | CNY 78.55 | +0.55% | CNY 79.05 | CNY 81.74 | CNY 76.06 | 7.86M |
| 2026-07-07 | CNY 78.12 | -3.08% | CNY 80.60 | CNY 81.00 | CNY 77.21 | 7.17M |
| 2026-07-06 | CNY 80.60 | -4.39% | CNY 84.30 | CNY 85.18 | CNY 78.90 | 8.91M |
| 2026-07-03 | CNY 84.30 | -1.25% | CNY 84.40 | CNY 88.00 | CNY 82.70 | 10.10M |
| 2026-07-02 | CNY 85.37 | -11.01% | CNY 91.00 | CNY 91.90 | CNY 84.88 | 13.52M |
| 2026-07-01 | CNY 95.93 | -1.71% | CNY 96.63 | CNY 99.32 | CNY 93.58 | 14.70M |
| 2026-06-30 | CNY 97.60 | +8.86% | CNY 90.66 | CNY 97.88 | CNY 90.30 | 13.79M |
| 2026-06-29 | CNY 89.66 | -7.58% | CNY 96.10 | CNY 100.19 | CNY 86.86 | 17.15M |
| 2026-06-26 | CNY 97.01 | +1.09% | CNY 95.52 | CNY 101.50 | CNY 93.27 | 16.56M |
| 2026-06-25 | CNY 95.96 | +9.00% | CNY 89.80 | CNY 96.08 | CNY 87.30 | 15.90M |
| 2026-06-24 | CNY 88.04 | +4.37% | CNY 84.35 | CNY 88.80 | CNY 82.76 | 10.50M |
| 2026-06-23 | CNY 84.35 | -3.30% | CNY 86.22 | CNY 88.04 | CNY 83.41 | 10.52M |
| 2026-06-22 | CNY 87.23 | -2.51% | CNY 91.88 | CNY 93.00 | CNY 85.67 | 15.57M |
| 2026-06-18 | CNY 89.48 | +2.56% | CNY 86.93 | CNY 90.45 | CNY 86.00 | 14.40M |
| 2026-06-17 | CNY 87.25 | +3.89% | CNY 82.60 | CNY 89.00 | CNY 82.52 | 12.67M |
| 2026-06-16 | CNY 83.98 | -0.45% | CNY 84.49 | CNY 86.16 | CNY 83.13 | 12.28M |
| 2026-06-15 | CNY 84.36 | +6.46% | CNY 80.78 | CNY 84.87 | CNY 80.29 | 10.91M |
| 2026-06-12 | CNY 79.24 | -0.96% | CNY 81.60 | CNY 83.05 | CNY 78.80 | 9.58M |
| 2026-06-11 | CNY 80.01 | -0.35% | CNY 80.00 | CNY 81.80 | CNY 78.88 | 7.55M |
| 2026-06-10 | CNY 80.29 | -1.63% | CNY 79.96 | CNY 81.00 | CNY 78.31 | 9.14M |
| 2026-06-09 | CNY 81.62 | +2.27% | CNY 81.83 | CNY 82.25 | CNY 79.08 | 9.48M |
| 2026-06-08 | CNY 79.81 | -4.72% | CNY 78.20 | CNY 82.88 | CNY 78.20 | 12.04M |
| 2026-06-05 | CNY 83.76 | -2.09% | CNY 84.00 | CNY 87.34 | CNY 82.98 | 11.12M |
| 2026-06-04 | CNY 85.55 | +0.99% | CNY 82.16 | CNY 86.22 | CNY 82.00 | 10.54M |
| 2026-06-03 | CNY 84.71 | +3.10% | CNY 84.39 | CNY 87.50 | CNY 83.00 | 13.23M |
| 2026-06-02 | CNY 82.16 | +2.11% | CNY 81.49 | CNY 83.42 | CNY 79.20 | 9.21M |
| 2026-06-01 | CNY 80.46 | -3.57% | CNY 84.46 | CNY 84.80 | CNY 80.23 | 11.57M |
| 2026-05-29 | CNY 83.44 | -6.35% | CNY 90.00 | CNY 91.00 | CNY 82.43 | 18.40M |
| 2026-05-28 | CNY 89.10 | -0.29% | CNY 88.90 | CNY 90.24 | CNY 86.21 | 11.73M |
| 2026-05-27 | CNY 89.36 | -1.22% | CNY 91.01 | CNY 93.77 | CNY 88.40 | 13.24M |
| 2026-05-26 | CNY 90.46 | -3.75% | CNY 94.78 | CNY 94.97 | CNY 88.01 | 19.85M |