Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.580 | 9.800 | 8.910 | 9.140 | 9.140 | 399,718,805 |
| 2026-04-23 | 8.570 | 9.450 | 8.480 | 9.450 | 9.450 | 324,536,038 |
| 2026-04-22 | 8.000 | 8.770 | 7.960 | 8.590 | 8.590 | 318,212,239 |
| 2026-04-21 | 7.820 | 8.140 | 7.550 | 8.090 | 8.090 | 239,258,173 |
| 2026-04-20 | 7.910 | 7.960 | 7.810 | 7.870 | 7.870 | 168,217,150 |
| 2026-04-17 | 8.020 | 8.070 | 7.810 | 7.890 | 7.890 | 215,983,288 |
| 2026-04-16 | 7.540 | 8.370 | 7.540 | 8.140 | 8.140 | 328,820,111 |
| 2026-04-15 | 7.500 | 7.890 | 7.100 | 7.690 | 7.690 | 307,678,407 |
| 2026-04-14 | 7.580 | 7.650 | 7.220 | 7.320 | 7.320 | 186,071,523 |
| 2026-04-13 | 7.340 | 7.490 | 7.270 | 7.410 | 7.410 | 149,206,598 |
| 2026-04-10 | 7.580 | 7.970 | 7.410 | 7.430 | 7.430 | 185,416,027 |
| 2026-04-09 | 7.560 | 7.850 | 7.400 | 7.470 | 7.470 | 264,707,044 |
| 2026-04-08 | 7.230 | 7.630 | 7.230 | 7.630 | 7.630 | 123,237,955 |
| 2026-04-07 | 7.000 | 7.200 | 6.870 | 6.940 | 6.940 | 107,869,798 |
| 2026-04-03 | 7.190 | 7.240 | 6.870 | 6.990 | 6.990 | 152,381,547 |
| 2026-04-02 | 7.340 | 7.460 | 7.040 | 7.080 | 7.080 | 202,153,591 |
| 2026-04-01 | 7.200 | 7.600 | 7.190 | 7.330 | 7.330 | 251,650,730 |
| 2026-03-31 | 7.260 | 7.350 | 7.100 | 7.100 | 7.100 | 225,785,577 |
| 2026-03-30 | 6.900 | 7.430 | 6.880 | 7.390 | 7.390 | 303,867,857 |
| 2026-03-27 | 7.030 | 7.250 | 6.860 | 7.140 | 7.140 | 222,599,014 |
| 2026-03-26 | 7.090 | 7.440 | 6.920 | 7.030 | 7.030 | 268,758,809 |
| 2026-03-25 | 6.900 | 7.240 | 6.900 | 7.030 | 7.030 | 289,609,164 |
| 2026-03-24 | 6.280 | 6.770 | 6.130 | 6.770 | 6.770 | 198,964,052 |
| 2026-03-23 | 6.480 | 6.550 | 6.090 | 6.150 | 6.150 | 177,376,026 |
| 2026-03-20 | 6.900 | 6.950 | 6.540 | 6.550 | 6.550 | 341,717,880 |
| 2026-03-19 | 6.330 | 7.110 | 6.310 | 7.110 | 7.110 | 295,531,725 |
| 2026-03-18 | 6.300 | 6.480 | 6.260 | 6.460 | 6.460 | 112,794,280 |
| 2026-03-17 | 6.200 | 6.430 | 6.180 | 6.300 | 6.300 | 131,014,852 |
| 2026-03-16 | 6.010 | 6.230 | 5.930 | 6.160 | 6.160 | 105,707,696 |
| 2026-03-13 | 6.410 | 6.430 | 6.000 | 6.030 | 6.030 | 131,518,985 |
| 2026-03-12 | 6.550 | 6.580 | 6.390 | 6.430 | 6.430 | 82,861,186 |
| 2026-03-11 | 6.650 | 6.770 | 6.530 | 6.540 | 6.540 | 123,239,056 |
| 2026-03-10 | 6.610 | 6.850 | 6.510 | 6.620 | 6.620 | 192,965,981 |
| 2026-03-09 | 6.280 | 6.640 | 6.240 | 6.590 | 6.590 | 242,114,939 |
| 2026-03-06 | 5.700 | 6.340 | 5.680 | 6.240 | 6.240 | 185,599,552 |
| 2026-03-05 | 5.640 | 5.840 | 5.620 | 5.760 | 5.760 | 78,966,000 |
| 2026-03-04 | 5.590 | 5.710 | 5.530 | 5.560 | 5.560 | 70,856,716 |
| 2026-03-03 | 6.200 | 6.210 | 5.680 | 5.690 | 5.690 | 140,797,000 |
| 2026-03-02 | 6.310 | 6.380 | 6.160 | 6.200 | 6.200 | 103,186,324 |
| 2026-02-27 | 6.240 | 6.600 | 6.220 | 6.470 | 6.470 | 151,686,053 |
| 2026-02-26 | 6.220 | 6.430 | 6.210 | 6.300 | 6.300 | 119,390,102 |
| 2026-02-25 | 6.280 | 6.360 | 6.200 | 6.210 | 6.210 | 96,693,999 |
| 2026-02-24 | 6.480 | 6.550 | 6.270 | 6.300 | 6.300 | 97,190,085 |
| 2026-02-13 | 6.400 | 6.660 | 6.370 | 6.390 | 6.390 | 138,106,207 |
| 2026-02-12 | 6.630 | 6.640 | 6.330 | 6.530 | 6.530 | 257,625,374 |
| 2026-02-11 | 6.010 | 6.630 | 6.010 | 6.630 | 6.630 | 211,796,402 |
| 2026-02-10 | 6.040 | 6.100 | 5.980 | 6.030 | 6.030 | 49,484,859 |
| 2026-02-09 | 5.950 | 6.170 | 5.940 | 6.030 | 6.030 | 98,392,458 |
| 2026-02-06 | 5.790 | 5.970 | 5.720 | 5.840 | 5.840 | 63,727,588 |
| 2026-02-05 | 5.780 | 5.950 | 5.720 | 5.870 | 5.870 | 65,817,803 |
| 2026-02-04 | 6.110 | 6.150 | 5.760 | 5.860 | 5.860 | 148,702,722 |
| 2026-02-03 | 6.120 | 6.270 | 6.000 | 6.230 | 6.230 | 72,474,362 |
| 2026-02-02 | 6.260 | 6.260 | 6.060 | 6.070 | 6.070 | 65,654,912 |
| 2026-01-30 | 6.100 | 6.300 | 6.040 | 6.190 | 6.190 | 82,632,832 |
| 2026-01-29 | 5.980 | 6.250 | 5.900 | 6.130 | 6.130 | 89,646,320 |
| 2026-01-28 | 6.140 | 6.150 | 5.990 | 6.020 | 6.020 | 55,703,861 |
| 2026-01-27 | 6.220 | 6.240 | 6.060 | 6.100 | 6.100 | 57,105,493 |
| 2026-01-26 | 6.320 | 6.420 | 6.140 | 6.250 | 6.250 | 82,236,500 |
| 2026-01-23 | 6.090 | 6.420 | 6.040 | 6.350 | 6.350 | 124,849,785 |
| 2026-01-22 | 6.050 | 6.280 | 6.050 | 6.090 | 6.090 | 60,498,495 |
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.