Zhejiang Lante Optics Co

688127
🏛️ china →
32.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.35 23.17 22.08 22.99 6.1M
2021-12-30 22.43 22.65 21.81 22.40 5.0M
2021-12-29 20.83 22.70 20.24 21.97 7.6M
2021-12-28 19.99 21.08 19.92 20.64 2.5M
2021-12-27 20.17 20.50 19.76 19.94 2.0M
2021-12-24 21.02 21.19 20.02 20.19 2.5M
2021-12-23 21.03 21.44 20.56 20.87 3.2M
2021-12-22 20.73 22.15 20.54 21.11 5.2M
2021-12-21 19.60 20.76 19.60 20.76 3.6M
2021-12-20 21.02 21.08 19.66 19.66 5.2M
2021-12-17 21.30 21.85 20.86 20.98 2.9M
2021-12-16 21.43 22.07 21.20 21.30 3.1M
2021-12-15 21.50 22.38 21.30 21.50 4.9M
2021-12-14 20.50 22.20 20.44 21.57 5.8M
2021-12-13 20.40 21.32 19.87 20.82 4.7M
2021-12-10 20.43 20.58 20.05 20.29 2.7M
2021-12-09 20.00 21.15 20.00 20.33 4.7M
2021-12-08 20.08 20.40 19.54 20.27 3.6M
2021-12-07 20.19 20.48 19.54 19.78 4.4M
2021-12-06 21.44 21.53 19.80 19.98 6.8M
2021-12-03 21.17 21.81 21.06 21.21 3.9M
2021-12-02 22.51 22.60 21.34 21.37 3.8M
2021-12-01 22.73 22.96 21.55 22.59 5.2M
2021-11-30 23.73 24.30 22.20 22.66 6.5M
2021-11-29 21.69 23.48 21.39 23.41 6.7M
2021-11-26 21.69 22.60 21.54 22.06 4.3M
2021-11-25 22.70 22.99 21.91 22.00 5.4M
2021-11-24 23.10 23.49 22.43 22.68 6.5M
2021-11-23 22.90 24.19 22.75 23.50 13.7M
2021-11-22 19.68 23.12 19.60 22.95 19.0M
2021-11-19 18.90 20.20 18.80 19.67 7.7M
2021-11-18 20.80 20.85 19.10 19.26 11.8M
2021-11-17 21.69 21.71 20.29 20.79 8.5M
2021-11-16 20.70 22.13 20.50 21.50 12.2M
2021-11-15 20.40 21.67 20.17 20.61 12.7M
2021-11-12 17.79 19.83 17.79 19.30 12.4M
2021-11-11 17.64 18.58 17.48 18.06 9.1M
2021-11-10 16.94 18.03 16.75 17.95 10.3M
2021-11-09 15.70 17.20 15.70 17.03 9.9M
2021-11-08 16.68 16.84 15.30 16.08 9.8M
2021-11-05 16.10 17.40 15.97 16.76 10.5M
2021-11-04 16.40 16.44 15.65 16.12 5.9M
2021-11-03 15.28 15.89 15.00 15.55 5.1M
2021-11-02 16.49 16.49 15.27 15.40 3.8M
2021-11-01 15.95 16.41 15.88 16.21 2.5M
2021-10-29 15.50 16.25 15.22 16.06 2.6M
2021-10-28 15.30 15.78 15.15 15.46 2.4M
2021-10-27 15.96 15.96 15.09 15.31 2.8M
2021-10-26 16.48 16.67 15.87 15.97 1.7M
2021-10-25 16.51 16.79 16.25 16.42 1.7M
2021-10-22 16.90 17.00 16.40 16.52 2.1M
2021-10-21 17.12 17.30 17.09 17.13 0.8M
2021-10-20 17.79 17.79 17.10 17.18 1.3M
2021-10-19 17.35 17.79 17.05 17.57 1.3M
2021-10-18 17.43 17.47 17.01 17.42 0.7M
2021-10-15 17.45 17.63 17.16 17.28 1.5M
2021-10-14 17.38 17.50 17.13 17.31 1.1M
2021-10-13 16.95 17.45 16.90 17.22 1.7M
2021-10-12 18.11 18.15 16.68 16.93 3.6M
2021-10-11 18.58 18.63 17.90 18.08 1.9M
2021-10-08 18.66 18.74 18.37 18.47 1.5M
2021-09-30 19.30 19.30 18.50 18.51 1.6M
2021-09-29 19.15 19.15 18.55 18.72 1.8M
2021-09-28 19.67 19.85 19.00 19.12 2.1M
2021-09-27 19.99 20.10 19.58 19.74 1.4M
2021-09-24 20.10 20.10 19.75 19.89 1.9M
2021-09-23 20.01 20.44 19.90 20.26 1.9M
2021-09-22 20.88 21.75 20.18 20.22 2.6M
2021-09-17 22.00 22.10 21.20 21.30 1.1M
2021-09-16 21.90 22.40 21.77 21.77 1.2M
2021-09-15 22.41 22.41 21.71 21.99 1.6M
2021-09-14 23.02 23.51 22.35 22.52 3.1M
2021-09-13 23.16 24.37 22.52 23.30 3.7M
2021-09-10 23.50 23.99 22.70 23.10 3.0M
2021-09-09 24.88 25.19 23.41 23.79 6.2M
2021-09-08 24.40 26.05 24.40 26.05 8.8M
2021-09-07 22.85 24.50 22.66 23.95 2.5M
2021-09-06 22.58 23.05 22.05 22.85 1.3M
2021-09-03 22.42 22.78 22.18 22.37 1.1M
2021-09-02 22.44 23.43 21.92 22.72 1.6M
2021-09-01 22.60 22.73 21.90 22.44 1.4M
2021-08-31 23.28 23.65 22.03 22.40 2.3M
2021-08-30 25.47 25.50 23.36 23.69 4.0M
2021-08-27 21.55 23.90 21.20 23.40 3.8M
2021-08-26 22.36 22.36 21.55 22.01 1.1M
2021-08-25 22.26 22.54 22.00 22.36 0.9M
2021-08-24 22.80 23.16 22.33 22.52 1.4M
2021-08-23 21.55 22.73 21.35 22.52 1.5M
2021-08-20 21.60 21.81 20.95 21.48 1.2M
2021-08-19 22.33 22.37 21.73 21.81 0.9M
2021-08-18 22.30 22.59 21.69 22.38 1.4M
2021-08-17 23.69 23.69 22.00 22.28 1.8M
2021-08-16 23.88 24.12 23.28 23.40 1.5M
2021-08-13 25.23 25.47 23.93 24.06 2.7M
2021-08-12 25.03 25.90 25.03 25.23 1.6M
2021-08-11 25.37 25.68 24.86 25.03 1.7M
2021-08-10 25.55 26.15 25.01 25.50 2.8M
2021-08-09 25.33 25.71 24.10 25.05 1.8M
2021-08-06 25.37 26.51 24.76 25.25 2.4M
2021-08-05 24.36 25.88 23.99 25.15 3.2M
2021-08-04 24.12 24.58 23.91 24.27 1.6M
2021-08-03 25.00 25.20 23.88 24.12 1.3M
2021-08-02 24.27 25.10 23.86 24.90 1.6M
2021-07-30 23.10 24.86 23.10 24.11 2.1M
2021-07-29 23.50 23.87 23.20 23.46 1.5M
2021-07-28 24.16 24.59 22.33 22.92 1.8M
2021-07-27 24.00 25.29 23.90 24.02 2.1M
2021-07-26 25.08 25.31 23.28 24.10 2.5M
2021-07-23 27.05 27.13 25.26 25.31 3.7M
2021-07-22 25.67 27.87 25.13 27.13 3.5M
2021-07-21 25.07 25.78 25.07 25.50 1.6M
2021-07-20 25.28 25.81 24.59 25.08 1.8M
2021-07-19 26.66 26.98 25.35 25.60 2.7M
2021-07-16 26.12 27.39 25.81 26.81 2.9M
2021-07-15 27.20 27.40 25.33 25.74 2.4M
2021-07-14 27.00 27.49 26.66 26.89 2.1M
2021-07-13 26.25 28.48 26.03 27.52 3.8M
2021-07-12 25.99 27.08 25.79 26.25 2.5M
2021-07-09 26.32 26.46 25.20 25.69 3.3M
2021-07-08 27.17 27.63 26.15 26.62 2.2M
2021-07-07 26.54 27.28 25.72 27.15 2.0M
2021-07-06 27.17 27.20 26.04 26.54 1.5M
2021-07-05 25.87 27.65 25.75 27.15 2.5M
2021-07-02 25.74 26.35 25.50 25.82 2.1M
2021-07-01 27.81 28.50 25.80 25.86 3.0M
2021-06-30 27.48 28.17 27.48 27.81 2.4M
2021-06-29 28.29 28.97 26.68 27.26 3.8M
2021-06-28 28.93 29.18 28.34 28.65 2.8M
2021-06-25 30.24 30.24 27.52 28.93 4.3M
2021-06-24 28.81 31.29 28.80 29.59 5.0M
2021-06-23 28.31 29.09 28.23 28.64 2.5M
2021-06-22 29.82 30.43 28.51 28.87 3.2M
2021-06-21 28.15 30.67 28.15 29.63 6.5M
2021-06-18 29.35 29.36 27.70 28.46 6.2M
2021-06-17 30.09 30.09 28.11 29.34 6.8M
2021-06-16 29.00 30.91 27.96 30.12 11.8M
2021-06-15 26.91 30.72 26.91 29.43 11.2M
2021-06-11 26.20 28.17 25.20 25.60 4.7M
2021-06-10 25.61 26.74 25.50 25.95 2.2M
2021-06-09 24.91 26.26 24.90 25.78 3.1M
2021-06-08 26.40 26.40 24.70 24.96 4.1M
2021-06-07 26.60 27.58 26.05 26.54 2.7M
2021-06-04 26.15 27.47 25.69 27.02 2.4M
2021-06-03 26.68 27.00 25.82 25.95 3.0M
2021-06-02 27.00 27.80 26.28 26.70 3.9M
2021-06-01 27.04 28.85 27.03 27.37 5.3M
2021-05-31 26.50 27.74 26.50 27.53 4.9M
2021-05-28 25.44 26.28 25.02 26.18 3.8M
2021-05-27 24.66 26.01 24.43 25.18 4.7M
2021-05-26 24.15 25.30 23.93 24.16 2.9M
2021-05-25 24.24 24.58 23.46 24.15 3.1M
2021-05-24 25.00 25.62 24.07 24.24 4.3M
2021-05-21 24.76 26.10 23.90 24.10 3.3M
2021-05-20 24.10 24.98 23.75 24.55 5.2M
2021-05-19 22.09 25.00 22.09 24.47 9.2M
2021-05-18 20.80 22.99 20.68 22.45 6.0M
2021-05-17 20.68 21.16 19.70 20.68 2.9M
2021-05-14 20.58 20.60 20.21 20.53 1.5M
2021-05-13 20.26 20.67 20.23 20.35 1.8M
2021-05-12 19.81 21.30 19.60 20.80 3.1M
2021-05-11 19.92 20.36 19.78 19.98 1.5M
2021-05-10 20.16 20.17 19.40 19.83 1.3M
2021-05-07 20.84 20.84 19.78 19.86 2.2M
2021-05-06 21.38 21.63 20.61 20.67 2.0M
2021-04-30 21.70 21.70 20.66 21.40 2.5M
2021-04-29 20.67 22.74 20.67 21.40 3.4M
2021-04-28 21.64 22.18 20.69 20.86 3.6M
2021-04-27 23.61 23.98 21.65 21.94 5.3M
2021-04-26 23.50 25.19 23.09 24.37 5.1M
2021-04-23 23.99 24.18 23.20 23.31 3.6M
2021-04-22 22.52 25.18 22.37 23.80 7.5M
2021-04-21 21.70 22.50 21.68 22.19 4.6M
2021-04-20 26.22 26.50 22.82 22.88 10.7M
2021-04-19 20.73 24.22 20.36 24.22 5.2M
2021-04-16 19.15 20.27 18.81 20.18 3.2M
2021-04-15 19.81 20.10 18.90 18.98 2.6M
2021-04-14 20.49 20.50 19.80 19.92 2.0M
2021-04-13 20.28 20.53 20.00 20.49 1.3M
2021-04-12 20.03 20.87 19.72 20.15 1.9M
2021-04-09 20.12 20.48 19.71 19.93 1.8M
2021-04-08 20.40 20.48 20.12 20.12 1.2M
2021-04-07 20.55 20.67 20.10 20.44 1.2M
2021-04-06 21.46 21.46 20.46 20.54 1.9M
2021-04-02 20.70 21.38 20.70 21.20 1.9M
2021-04-01 20.37 20.98 20.35 20.82 2.3M
2021-03-31 19.67 20.18 19.56 20.05 0.8M
2021-03-30 20.00 20.24 19.56 19.66 1.0M
2021-03-29 20.30 20.36 19.94 20.13 1.0M
2021-03-26 19.76 20.25 19.47 20.23 1.5M
2021-03-25 19.75 19.89 19.45 19.61 1.1M
2021-03-24 20.66 21.05 19.37 19.75 3.1M
2021-03-23 21.43 21.70 20.62 20.72 2.2M
2021-03-22 21.19 21.65 20.68 21.58 2.3M
2021-03-19 21.56 21.56 20.83 20.98 1.9M
2021-03-18 22.10 22.29 20.97 21.57 1.8M
2021-03-17 22.27 22.47 21.82 22.06 0.8M
2021-03-16 23.02 23.02 21.80 21.95 1.1M
2021-03-15 23.61 23.83 22.11 22.61 1.4M
2021-03-12 24.71 24.71 23.65 23.91 0.8M
2021-03-11 24.92 24.93 24.54 24.71 0.4M
2021-03-10 24.31 25.15 24.17 24.67 1.0M
2021-03-09 26.00 26.06 23.61 24.16 1.3M
2021-03-08 26.40 27.00 25.78 25.78 0.9M
2021-03-05 25.82 26.86 25.61 26.33 0.7M
2021-03-04 26.53 27.12 25.80 25.99 1.0M
2021-03-03 25.90 27.27 25.55 26.88 1.6M
2021-03-02 26.36 26.36 25.40 25.62 0.5M
2021-03-01 25.48 26.09 25.30 26.09 0.6M
2021-02-26 25.61 25.90 25.19 25.27 0.6M
2021-02-25 25.51 26.02 25.51 25.74 0.5M
2021-02-24 26.19 26.60 25.38 25.51 1.1M
2021-02-23 27.91 27.91 26.35 26.42 1.0M
2021-02-22 26.84 28.31 26.72 27.33 1.4M
2021-02-19 26.71 27.04 26.52 26.84 0.7M
2021-02-18 26.00 27.48 26.00 26.71 1.2M
2021-02-10 24.53 26.17 24.30 25.99 1.4M
2021-02-09 24.52 25.18 24.21 24.52 0.9M
2021-02-08 25.51 25.67 24.28 24.52 1.6M
2021-02-05 26.11 26.95 25.50 25.59 1.0M
2021-02-04 27.39 27.58 25.30 26.09 2.0M
2021-02-03 27.70 28.07 26.67 27.61 1.4M
2021-02-02 28.57 28.86 27.80 28.02 1.3M
2021-02-01 27.21 28.41 27.21 28.31 1.2M
2021-01-29 30.10 30.36 26.90 27.83 2.8M
2021-01-28 30.33 31.55 30.00 30.10 2.2M
2021-01-27 29.88 31.00 29.58 30.79 2.8M
2021-01-26 29.10 30.39 28.80 29.54 2.2M
2021-01-25 29.38 30.36 28.90 29.11 2.5M
2021-01-22 28.96 29.50 28.06 29.48 1.9M
2021-01-21 28.76 29.65 28.46 28.80 3.2M
2021-01-20 28.26 28.60 27.71 28.13 1.4M
2021-01-19 28.55 29.18 28.00 28.26 1.9M
2021-01-18 29.16 29.96 28.32 28.60 3.0M
2021-01-15 28.30 29.82 28.26 29.41 1.9M
2021-01-14 27.90 28.91 27.56 28.30 1.8M
2021-01-13 30.71 30.71 27.30 27.46 3.2M
2021-01-12 30.12 30.50 29.80 30.32 1.0M
2021-01-11 29.05 31.00 29.00 30.15 2.6M
2021-01-08 29.58 30.77 29.05 29.28 2.5M
2021-01-07 31.68 31.68 29.51 29.64 3.4M
2021-01-06 34.35 34.57 31.30 31.60 4.5M
2021-01-05 35.70 36.01 34.18 34.29 2.6M
2021-01-04 35.94 36.79 35.41 35.70 3.2M