Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.000 | 6.100 | 5.940 | 6.020 | 6.020 | 43,800,721 |
| 2026-01-20 | 6.130 | 6.140 | 5.960 | 6.040 | 6.040 | 52,061,210 |
| 2026-01-19 | 6.070 | 6.160 | 6.030 | 6.120 | 6.120 | 45,148,913 |
| 2026-01-16 | 6.290 | 6.290 | 6.040 | 6.080 | 6.080 | 72,614,135 |
| 2026-01-15 | 6.320 | 6.380 | 6.200 | 6.230 | 6.230 | 62,823,908 |
| 2026-01-14 | 6.160 | 6.480 | 6.150 | 6.350 | 6.350 | 117,821,551 |
| 2026-01-13 | 6.550 | 6.580 | 6.150 | 6.170 | 6.170 | 110,165,916 |
| 2026-01-12 | 6.230 | 6.450 | 6.210 | 6.450 | 6.450 | 112,529,560 |
| 2026-01-09 | 6.090 | 6.310 | 6.060 | 6.200 | 6.200 | 81,443,418 |
| 2026-01-08 | 6.150 | 6.160 | 6.080 | 6.120 | 6.120 | 56,305,549 |
| 2026-01-07 | 6.200 | 6.230 | 6.100 | 6.120 | 6.120 | 59,591,298 |
| 2026-01-06 | 6.140 | 6.210 | 6.120 | 6.190 | 6.190 | 73,727,174 |
| 2026-01-05 | 5.980 | 6.240 | 5.970 | 6.170 | 6.170 | 93,010,841 |
| 2025-12-31 | 5.950 | 6.050 | 5.920 | 5.980 | 5.980 | 54,383,417 |
| 2025-12-30 | 6.050 | 6.080 | 5.900 | 5.920 | 5.920 | 61,657,387 |
| 2025-12-29 | 5.980 | 6.170 | 5.920 | 6.090 | 6.090 | 90,997,004 |
| 2025-12-26 | 5.930 | 6.090 | 5.880 | 6.020 | 6.020 | 86,375,136 |
| 2025-12-25 | 5.850 | 5.970 | 5.810 | 5.930 | 5.930 | 59,230,409 |
| 2025-12-24 | 5.830 | 5.890 | 5.710 | 5.870 | 5.870 | 59,241,872 |
| 2025-12-23 | 5.830 | 5.970 | 5.830 | 5.850 | 5.850 | 62,886,110 |
| 2025-12-22 | 5.910 | 5.960 | 5.870 | 5.910 | 5.910 | 74,659,285 |
| 2025-12-19 | 6.020 | 6.040 | 5.850 | 5.960 | 5.960 | 115,799,630 |
| 2025-12-18 | 5.880 | 6.270 | 5.870 | 6.100 | 6.100 | 150,043,212 |
| 2025-12-17 | 5.850 | 6.290 | 5.750 | 5.980 | 5.980 | 179,149,654 |
| 2025-12-16 | 5.910 | 5.980 | 5.800 | 5.830 | 5.830 | 171,285,560 |
| 2025-12-15 | 5.270 | 5.810 | 5.260 | 5.810 | 5.810 | 160,474,617 |
| 2025-12-12 | 5.360 | 5.370 | 5.270 | 5.280 | 5.280 | 26,549,166 |
| 2025-12-11 | 5.450 | 5.470 | 5.340 | 5.360 | 5.360 | 28,368,600 |
| 2025-12-10 | 5.440 | 5.490 | 5.410 | 5.470 | 5.470 | 23,433,301 |
| 2025-12-09 | 5.470 | 5.510 | 5.430 | 5.440 | 5.440 | 19,657,200 |
| 2025-12-08 | 5.440 | 5.470 | 5.420 | 5.440 | 5.440 | 20,824,736 |
| 2025-12-05 | 5.390 | 5.460 | 5.340 | 5.450 | 5.450 | 23,484,001 |
| 2025-12-04 | 5.430 | 5.460 | 5.360 | 5.370 | 5.370 | 23,614,496 |
| 2025-12-03 | 5.540 | 5.550 | 5.430 | 5.440 | 5.440 | 27,029,711 |
| 2025-12-02 | 5.580 | 5.580 | 5.520 | 5.540 | 5.540 | 17,632,796 |
| 2025-12-01 | 5.510 | 5.590 | 5.510 | 5.580 | 5.580 | 24,738,533 |
| 2025-11-28 | 5.500 | 5.540 | 5.460 | 5.540 | 5.540 | 20,308,229 |
| 2025-11-27 | 5.520 | 5.570 | 5.470 | 5.500 | 5.500 | 33,735,291 |
| 2025-11-26 | 5.460 | 5.750 | 5.450 | 5.550 | 5.550 | 52,550,893 |
| 2025-11-25 | 5.500 | 5.510 | 5.450 | 5.450 | 5.450 | 29,562,200 |
| 2025-11-24 | 5.430 | 5.500 | 5.400 | 5.470 | 5.470 | 30,488,314 |
| 2025-11-21 | 5.610 | 5.670 | 5.400 | 5.440 | 5.440 | 55,526,500 |
| 2025-11-20 | 5.760 | 5.790 | 5.640 | 5.660 | 5.660 | 39,068,001 |
| 2025-11-19 | 5.870 | 5.900 | 5.740 | 5.760 | 5.760 | 34,602,968 |
| 2025-11-18 | 5.880 | 5.950 | 5.830 | 5.870 | 5.870 | 35,542,102 |
| 2025-11-17 | 5.820 | 5.950 | 5.810 | 5.910 | 5.910 | 47,180,653 |
| 2025-11-14 | 5.880 | 5.930 | 5.830 | 5.830 | 5.830 | 33,537,900 |
| 2025-11-13 | 5.830 | 5.910 | 5.810 | 5.900 | 5.900 | 44,238,792 |
| 2025-11-12 | 5.910 | 5.920 | 5.810 | 5.850 | 5.850 | 39,177,999 |
| 2025-11-11 | 5.790 | 5.910 | 5.780 | 5.910 | 5.910 | 74,770,152 |
| 2025-11-10 | 5.700 | 5.820 | 5.690 | 5.810 | 5.810 | 55,396,336 |
| 2025-11-07 | 5.700 | 5.710 | 5.670 | 5.690 | 5.690 | 22,265,497 |
| 2025-11-06 | 5.780 | 5.790 | 5.690 | 5.700 | 5.700 | 49,326,127 |
| 2025-11-05 | 5.750 | 5.830 | 5.740 | 5.790 | 5.790 | 28,406,410 |
| 2025-11-04 | 5.830 | 5.840 | 5.750 | 5.790 | 5.790 | 34,251,500 |
| 2025-11-03 | 5.750 | 5.850 | 5.710 | 5.850 | 5.850 | 58,623,541 |
| 2025-10-31 | 5.680 | 5.790 | 5.670 | 5.740 | 5.740 | 69,650,260 |
| 2025-10-30 | 5.710 | 5.720 | 5.640 | 5.650 | 5.650 | 47,904,493 |
| 2025-10-29 | 5.700 | 5.730 | 5.650 | 5.730 | 5.730 | 41,493,198 |
| 2025-10-28 | 5.700 | 5.740 | 5.670 | 5.690 | 5.690 | 38,603,000 |
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.