Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.710 | 5.720 | 5.680 | 5.690 | 5.690 | 32,821,953 |
| 2025-10-24 | 5.730 | 5.740 | 5.700 | 5.710 | 5.710 | 25,201,833 |
| 2025-10-23 | 5.710 | 5.740 | 5.650 | 5.730 | 5.730 | 27,608,281 |
| 2025-10-22 | 5.700 | 5.730 | 5.670 | 5.700 | 5.700 | 19,990,501 |
| 2025-10-21 | 5.670 | 5.720 | 5.640 | 5.710 | 5.710 | 27,168,289 |
| 2025-10-20 | 5.680 | 5.700 | 5.650 | 5.670 | 5.670 | 24,082,531 |
| 2025-10-17 | 5.760 | 5.790 | 5.640 | 5.650 | 5.650 | 39,154,349 |
| 2025-10-16 | 5.870 | 5.870 | 5.740 | 5.760 | 5.760 | 51,670,883 |
| 2025-10-15 | 5.900 | 5.920 | 5.850 | 5.890 | 5.890 | 45,133,537 |
| 2025-10-14 | 5.930 | 5.990 | 5.850 | 5.880 | 5.880 | 62,395,751 |
| 2025-10-13 | 5.750 | 5.990 | 5.740 | 5.960 | 5.960 | 97,323,797 |
| 2025-10-10 | 5.760 | 5.800 | 5.720 | 5.720 | 5.720 | 35,912,542 |
| 2025-10-09 | 5.790 | 5.820 | 5.670 | 5.780 | 5.780 | 49,917,237 |
| 2025-09-30 | 5.800 | 5.890 | 5.780 | 5.810 | 5.810 | 28,731,852 |
| 2025-09-29 | 5.850 | 5.880 | 5.740 | 5.800 | 5.800 | 38,942,600 |
| 2025-09-26 | 5.860 | 5.960 | 5.840 | 5.870 | 5.870 | 46,954,907 |
| 2025-09-25 | 5.840 | 5.890 | 5.820 | 5.860 | 5.860 | 29,612,064 |
| 2025-09-24 | 5.790 | 5.870 | 5.770 | 5.870 | 5.870 | 29,172,285 |
| 2025-09-23 | 5.900 | 5.920 | 5.720 | 5.830 | 5.830 | 51,040,573 |
| 2025-09-22 | 5.910 | 5.970 | 5.850 | 5.890 | 5.890 | 38,293,722 |
| 2025-09-19 | 6.040 | 6.040 | 5.870 | 5.910 | 5.910 | 64,860,150 |
| 2025-09-18 | 6.020 | 6.180 | 5.990 | 6.030 | 6.030 | 89,632,600 |
| 2025-09-17 | 6.070 | 6.070 | 6.010 | 6.020 | 6.020 | 34,849,290 |
| 2025-09-16 | 6.060 | 6.070 | 5.980 | 6.070 | 6.070 | 41,766,799 |
| 2025-09-15 | 6.080 | 6.110 | 6.040 | 6.050 | 6.050 | 37,295,278 |
| 2025-09-12 | 6.090 | 6.200 | 6.080 | 6.110 | 6.110 | 48,324,000 |
| 2025-09-11 | 6.040 | 6.110 | 5.950 | 6.110 | 6.110 | 56,927,440 |
| 2025-09-10 | 5.980 | 6.030 | 5.950 | 6.010 | 6.010 | 39,563,538 |
| 2025-09-09 | 6.080 | 6.090 | 5.950 | 5.980 | 5.980 | 59,697,199 |
| 2025-09-08 | 6.130 | 6.160 | 6.050 | 6.090 | 6.090 | 48,297,399 |
| 2025-09-05 | 6.080 | 6.150 | 5.980 | 6.140 | 6.140 | 55,657,534 |
| 2025-09-04 | 6.120 | 6.200 | 5.980 | 6.060 | 6.060 | 67,972,903 |
| 2025-09-03 | 6.390 | 6.480 | 6.080 | 6.140 | 6.140 | 75,020,126 |
| 2025-09-02 | 6.500 | 6.590 | 6.340 | 6.380 | 6.380 | 82,730,929 |
| 2025-09-01 | 6.300 | 6.820 | 6.280 | 6.550 | 6.550 | 145,047,963 |
| 2025-08-29 | 6.420 | 6.440 | 6.250 | 6.250 | 6.250 | 64,970,100 |
| 2025-08-28 | 6.380 | 6.450 | 6.190 | 6.420 | 6.420 | 74,854,382 |
| 2025-08-27 | 6.530 | 6.560 | 6.370 | 6.370 | 6.370 | 79,028,216 |
| 2025-08-26 | 6.590 | 6.600 | 6.500 | 6.520 | 6.520 | 61,553,989 |
| 2025-08-25 | 6.520 | 6.620 | 6.470 | 6.550 | 6.550 | 94,097,097 |
| 2025-08-22 | 6.400 | 6.470 | 6.400 | 6.460 | 6.460 | 72,883,136 |
| 2025-08-21 | 6.410 | 6.450 | 6.360 | 6.400 | 6.400 | 68,657,681 |
| 2025-08-20 | 6.430 | 6.450 | 6.330 | 6.440 | 6.440 | 83,172,913 |
| 2025-08-19 | 6.280 | 6.490 | 6.230 | 6.410 | 6.410 | 119,250,089 |
| 2025-08-18 | 6.190 | 6.290 | 6.190 | 6.250 | 6.250 | 76,454,873 |
| 2025-08-15 | 6.110 | 6.200 | 6.110 | 6.190 | 6.190 | 45,084,757 |
| 2025-08-14 | 6.220 | 6.250 | 6.110 | 6.120 | 6.120 | 53,090,525 |
| 2025-08-13 | 6.140 | 6.300 | 6.120 | 6.220 | 6.220 | 74,166,999 |
| 2025-08-12 | 6.160 | 6.190 | 6.120 | 6.140 | 6.140 | 39,845,763 |
| 2025-08-11 | 6.140 | 6.200 | 6.130 | 6.180 | 6.180 | 38,096,350 |
| 2025-08-08 | 6.280 | 6.280 | 6.160 | 6.170 | 6.170 | 51,326,800 |
| 2025-08-07 | 6.190 | 6.300 | 6.170 | 6.260 | 6.260 | 90,791,857 |
| 2025-08-06 | 6.200 | 6.230 | 6.120 | 6.190 | 6.190 | 52,526,870 |
| 2025-08-05 | 6.150 | 6.230 | 6.100 | 6.190 | 6.190 | 54,405,540 |
| 2025-08-04 | 6.170 | 6.210 | 6.100 | 6.150 | 6.150 | 55,224,375 |
| 2025-08-01 | 6.190 | 6.280 | 6.020 | 6.250 | 6.250 | 118,504,524 |
| 2025-07-31 | 6.050 | 6.220 | 6.040 | 6.180 | 6.180 | 96,902,728 |
| 2025-07-30 | 6.040 | 6.130 | 6.000 | 6.070 | 6.070 | 55,744,500 |
| 2025-07-29 | 6.080 | 6.100 | 5.980 | 6.050 | 6.050 | 45,215,932 |
| 2025-07-28 | 6.120 | 6.140 | 6.080 | 6.100 | 6.100 | 33,385,196 |
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.