Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.570 | 8.950 | 8.500 | 8.710 | 8.710 | 148,658,207 |
| 2026-07-22 | 8.510 | 8.890 | 8.450 | 8.560 | 8.560 | 160,213,749 |
| 2026-07-21 | 8.300 | 8.630 | 7.510 | 8.610 | 8.610 | 225,390,903 |
| 2026-07-20 | 9.100 | 9.390 | 8.040 | 8.140 | 8.140 | 231,174,604 |
| 2026-07-17 | 9.820 | 9.870 | 8.930 | 8.930 | 8.930 | 182,736,771 |
| 2026-07-16 | 9.940 | 10.400 | 9.800 | 9.920 | 9.920 | 168,210,859 |
| 2026-07-15 | 9.300 | 10.950 | 9.300 | 10.250 | 10.250 | 273,481,436 |
| 2026-07-14 | 10.700 | 10.710 | 9.950 | 9.950 | 9.950 | 46,679,300 |
| 2026-07-13 | 10.700 | 11.480 | 10.660 | 11.050 | 11.050 | 246,781,539 |
| 2026-07-10 | 11.000 | 11.510 | 10.880 | 10.920 | 10.920 | 183,470,438 |
| 2026-07-09 | 10.930 | 11.240 | 10.510 | 11.000 | 11.000 | 144,041,974 |
| 2026-07-08 | 11.200 | 11.450 | 10.690 | 10.890 | 10.890 | 130,012,477 |
| 2026-07-07 | 11.600 | 11.880 | 11.000 | 11.100 | 11.100 | 129,679,180 |
| 2026-07-06 | 12.060 | 12.230 | 11.470 | 11.540 | 11.540 | 130,889,701 |
| 2026-07-03 | 12.250 | 12.380 | 11.810 | 11.820 | 11.820 | 168,377,252 |
| 2026-07-02 | 12.500 | 13.020 | 12.200 | 12.250 | 12.250 | 186,330,116 |
| 2026-07-01 | 14.000 | 14.350 | 12.830 | 12.970 | 12.970 | 207,468,566 |
| 2026-06-30 | 13.350 | 14.200 | 12.970 | 14.000 | 14.000 | 176,513,334 |
| 2026-06-29 | 14.140 | 14.580 | 13.250 | 13.320 | 13.320 | 223,680,417 |
| 2026-06-26 | 15.750 | 15.930 | 14.100 | 14.300 | 14.300 | 280,680,512 |
| 2026-06-25 | 14.200 | 15.600 | 14.200 | 15.600 | 15.600 | 158,504,758 |
| 2026-06-24 | 13.980 | 14.640 | 13.360 | 14.180 | 14.180 | 253,482,637 |
| 2026-06-23 | 15.020 | 15.060 | 13.960 | 14.370 | 14.370 | 280,759,235 |
| 2026-06-22 | 14.550 | 15.700 | 13.920 | 14.400 | 14.400 | 293,168,183 |
| 2026-06-18 | 14.890 | 15.500 | 14.070 | 14.280 | 14.280 | 353,644,576 |
| 2026-06-17 | 13.570 | 14.660 | 13.540 | 14.660 | 14.660 | 208,008,773 |
| 2026-06-16 | 12.100 | 13.330 | 11.870 | 13.330 | 13.330 | 275,966,204 |
| 2026-06-15 | 11.600 | 12.200 | 11.150 | 12.120 | 12.120 | 300,817,677 |
| 2026-06-12 | 12.350 | 12.950 | 11.540 | 11.570 | 11.570 | 331,238,936 |
| 2026-06-11 | 11.300 | 12.760 | 11.300 | 12.630 | 12.630 | 362,248,614 |
| 2026-06-10 | 11.150 | 11.800 | 10.880 | 11.620 | 11.620 | 336,392,653 |
| 2026-06-09 | 10.480 | 11.540 | 10.250 | 11.540 | 11.540 | 410,687,042 |
| 2026-06-08 | 9.680 | 10.700 | 9.620 | 10.490 | 10.490 | 332,528,670 |
| 2026-06-05 | 9.510 | 10.300 | 9.170 | 10.130 | 10.130 | 333,211,262 |
| 2026-06-04 | 9.410 | 9.590 | 9.220 | 9.470 | 9.470 | 154,544,698 |
| 2026-06-03 | 9.460 | 10.040 | 9.400 | 9.550 | 9.550 | 181,950,931 |
| 2026-06-02 | 9.690 | 10.030 | 9.090 | 9.640 | 9.640 | 259,073,961 |
| 2026-06-01 | 10.000 | 10.790 | 9.770 | 9.840 | 9.840 | 244,293,844 |
| 2026-05-29 | 10.800 | 11.030 | 10.020 | 10.150 | 10.150 | 254,578,553 |
| 2026-05-28 | 11.310 | 11.550 | 10.680 | 10.950 | 10.950 | 395,247,239 |
| 2026-05-27 | 13.190 | 13.230 | 11.870 | 11.870 | 11.870 | 210,158,010 |
| 2026-05-26 | 12.990 | 13.700 | 12.810 | 13.190 | 13.190 | 398,784,808 |
| 2026-05-25 | 12.050 | 12.930 | 12.040 | 12.930 | 12.930 | 252,240,977 |
| 2026-05-22 | 10.900 | 11.750 | 10.860 | 11.750 | 11.750 | 220,609,622 |
| 2026-05-21 | 11.010 | 11.490 | 10.450 | 10.680 | 10.680 | 277,693,961 |
| 2026-05-20 | 11.600 | 11.850 | 10.950 | 11.030 | 11.030 | 322,001,434 |
| 2026-05-19 | 10.590 | 11.560 | 10.110 | 11.560 | 11.560 | 380,155,251 |
| 2026-05-18 | 10.360 | 10.630 | 10.060 | 10.510 | 10.510 | 216,112,936 |
| 2026-05-15 | 10.330 | 10.840 | 10.280 | 10.340 | 10.340 | 213,946,456 |
| 2026-05-14 | 10.820 | 11.130 | 10.250 | 10.540 | 10.540 | 265,982,492 |
| 2026-05-13 | 9.850 | 10.850 | 9.800 | 10.720 | 10.720 | 320,893,737 |
| 2026-05-12 | 10.150 | 10.210 | 9.810 | 9.990 | 9.990 | 223,138,448 |
| 2026-05-11 | 10.500 | 10.670 | 9.800 | 10.300 | 10.300 | 344,762,468 |
| 2026-05-08 | 10.800 | 10.850 | 10.280 | 10.500 | 10.500 | 322,701,149 |
| 2026-05-07 | 11.270 | 11.440 | 10.820 | 11.130 | 11.130 | 332,113,418 |
| 2026-05-06 | 10.950 | 11.530 | 10.710 | 11.400 | 11.400 | 413,955,273 |
| 2026-04-30 | 11.330 | 11.550 | 10.420 | 10.720 | 10.720 | 480,905,226 |
| 2026-04-29 | 9.850 | 10.820 | 9.850 | 10.820 | 10.820 | 230,304,903 |
| 2026-04-28 | 9.360 | 10.150 | 9.230 | 9.840 | 9.840 | 385,884,107 |
| 2026-04-27 | 9.190 | 9.580 | 8.970 | 9.340 | 9.340 | 313,924,419 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.