Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.750 | 9.930 | 9.000 | 9.770 | 9.770 | 143,460,185 |
| 2026-10-22 | 10.350 | 10.360 | 9.810 | 9.820 | 9.820 | 123,302,443 |
| 2026-10-21 | 9.940 | 10.650 | 9.910 | 10.390 | 10.390 | 180,528,216 |
| 2026-10-20 | 9.630 | 9.980 | 9.560 | 9.900 | 9.900 | 99,162,573 |
| 2026-10-19 | 9.480 | 9.850 | 9.410 | 9.690 | 9.690 | 112,636,924 |
| 2026-10-16 | 9.850 | 9.950 | 9.400 | 9.510 | 9.510 | 102,149,395 |
| 2026-10-15 | 9.700 | 10.050 | 9.660 | 9.710 | 9.710 | 94,887,076 |
| 2026-10-14 | 10.410 | 10.580 | 10.090 | 10.120 | 10.120 | 96,244,607 |
| 2026-10-13 | 9.890 | 10.550 | 9.740 | 10.430 | 10.430 | 125,806,267 |
| 2026-10-12 | 10.520 | 10.660 | 10.120 | 10.210 | 10.210 | 130,099,107 |
| 2026-10-09 | 11.250 | 11.260 | 10.310 | 10.760 | 10.760 | 213,337,425 |
| 2026-10-08 | 11.750 | 12.100 | 11.400 | 11.460 | 11.460 | 153,573,119 |
| 2026-09-30 | 11.630 | 11.960 | 11.450 | 11.460 | 11.460 | 145,893,798 |
| 2026-09-29 | 11.750 | 11.970 | 11.390 | 11.570 | 11.570 | 179,356,571 |
| 2026-09-28 | 12.820 | 13.320 | 12.010 | 12.020 | 12.020 | 211,831,088 |
| 2026-09-24 | 13.250 | 13.650 | 13.000 | 13.040 | 13.040 | 212,973,909 |
| 2026-09-23 | 12.890 | 14.190 | 12.800 | 13.590 | 13.590 | 371,767,054 |
| 2026-09-22 | 12.700 | 13.120 | 12.700 | 12.930 | 12.930 | 274,524,583 |
| 2026-09-21 | 12.610 | 12.770 | 12.390 | 12.500 | 12.500 | 140,661,554 |
| 2026-09-18 | 12.770 | 12.950 | 12.400 | 12.610 | 12.610 | 167,097,504 |
| 2026-09-17 | 12.790 | 13.120 | 12.610 | 12.610 | 12.610 | 180,777,878 |
| 2026-09-16 | 12.770 | 13.100 | 12.500 | 12.880 | 12.880 | 239,940,636 |
| 2026-09-15 | 13.090 | 13.170 | 12.660 | 12.660 | 12.660 | 322,493,326 |
| 2026-09-14 | 11.700 | 13.180 | 11.530 | 13.180 | 13.180 | 285,363,599 |
| 2026-09-11 | 11.480 | 12.280 | 11.430 | 11.980 | 11.980 | 205,619,862 |
| 2026-09-10 | 11.760 | 12.100 | 11.320 | 11.790 | 11.790 | 179,407,549 |
| 2026-09-09 | 12.400 | 12.580 | 12.020 | 12.030 | 12.030 | 193,885,831 |
| 2026-09-08 | 12.400 | 12.740 | 12.180 | 12.390 | 12.390 | 245,267,855 |
| 2026-09-07 | 11.690 | 12.720 | 11.420 | 12.550 | 12.550 | 299,012,723 |
| 2026-09-04 | 12.300 | 12.330 | 11.450 | 11.880 | 11.880 | 280,465,571 |
| 2026-09-03 | 11.870 | 12.500 | 11.760 | 12.380 | 12.380 | 330,954,862 |
| 2026-09-02 | 11.220 | 12.160 | 11.010 | 11.860 | 11.860 | 289,382,241 |
| 2026-09-01 | 11.690 | 12.160 | 11.370 | 11.630 | 11.630 | 234,578,929 |
| 2026-08-31 | 11.710 | 12.080 | 11.430 | 11.570 | 11.570 | 216,577,867 |
| 2026-08-28 | 11.710 | 12.380 | 11.690 | 11.940 | 11.940 | 271,971,627 |
| 2026-08-27 | 11.420 | 11.820 | 11.320 | 11.690 | 11.690 | 194,431,733 |
| 2026-08-26 | 11.550 | 11.800 | 11.150 | 11.350 | 11.350 | 149,754,596 |
| 2026-08-25 | 10.990 | 11.700 | 10.800 | 11.550 | 11.550 | 192,581,000 |
| 2026-08-24 | 11.500 | 11.700 | 11.040 | 11.330 | 11.330 | 171,901,810 |
| 2026-08-21 | 11.020 | 11.710 | 10.940 | 11.620 | 11.620 | 278,167,787 |
| 2026-08-20 | 11.560 | 11.720 | 10.920 | 11.020 | 11.020 | 241,356,546 |
| 2026-08-19 | 12.320 | 12.680 | 11.610 | 11.610 | 11.610 | 242,988,069 |
| 2026-08-18 | 13.070 | 13.380 | 12.570 | 12.900 | 12.900 | 358,601,767 |
| 2026-08-17 | 12.620 | 13.220 | 12.340 | 13.130 | 13.130 | 503,025,737 |
| 2026-08-14 | 10.930 | 12.020 | 10.750 | 12.020 | 12.020 | 302,083,704 |
| 2026-08-13 | 11.600 | 12.190 | 10.870 | 10.930 | 10.930 | 373,617,125 |
| 2026-08-12 | 10.820 | 11.550 | 10.450 | 11.450 | 11.450 | 351,806,492 |
| 2026-08-11 | 10.870 | 11.150 | 10.470 | 10.610 | 10.610 | 316,093,063 |
| 2026-08-10 | 10.280 | 10.880 | 9.810 | 10.880 | 10.880 | 280,337,767 |
| 2026-08-07 | 9.650 | 9.990 | 9.330 | 9.890 | 9.890 | 229,055,808 |
| 2026-08-06 | 9.480 | 9.830 | 9.400 | 9.680 | 9.680 | 241,921,741 |
| 2026-08-05 | 9.250 | 9.700 | 9.150 | 9.580 | 9.580 | 331,113,835 |
| 2026-08-04 | 8.450 | 9.200 | 8.450 | 9.200 | 9.200 | 189,289,139 |
| 2026-08-03 | 8.170 | 8.630 | 8.050 | 8.360 | 8.360 | 190,753,819 |
| 2026-07-31 | 8.210 | 8.480 | 8.120 | 8.130 | 8.130 | 187,896,654 |
| 2026-07-30 | 8.400 | 8.580 | 7.680 | 7.780 | 7.780 | 164,210,224 |
| 2026-07-29 | 8.590 | 8.630 | 8.130 | 8.390 | 8.390 | 128,337,823 |
| 2026-07-28 | 8.800 | 9.080 | 8.500 | 8.560 | 8.560 | 128,346,956 |
| 2026-07-27 | 8.380 | 8.840 | 8.300 | 8.830 | 8.830 | 120,645,428 |
| 2026-07-24 | 8.510 | 8.730 | 8.400 | 8.480 | 8.480 | 96,289,208 |
Page 1 of 5 · 242 trading daysOlder →
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.