Lotus Health Group Company (600186.SS) SHH
6.99
-0.09(-1.27%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.99
-0.09(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.19 | 6.99 | 6.99 | 7.24 | 6.87 | 152.38M |
| April 02, 2026 | 7.34 | 7.08 | 7.08 | 7.46 | 7.04 | 202.15M |
| April 01, 2026 | 7.2 | 7.33 | 7.33 | 7.6 | 7.19 | 251.65M |
| March 31, 2026 | 7.26 | 7.1 | 7.1 | 7.35 | 7.1 | 225.79M |
| March 30, 2026 | 6.9 | 7.39 | 7.39 | 7.43 | 6.88 | 303.87M |
| March 27, 2026 | 7.03 | 7.14 | 7.14 | 7.25 | 6.86 | 222.6M |
| March 26, 2026 | 7.09 | 7.03 | 7.03 | 7.44 | 6.92 | 268.76M |
| March 25, 2026 | 6.9 | 7.03 | 7.03 | 7.24 | 6.9 | 289.61M |
| March 24, 2026 | 6.28 | 6.77 | 6.77 | 6.77 | 6.13 | 198.96M |
| March 23, 2026 | 6.48 | 6.15 | 6.15 | 6.55 | 6.09 | 177.38M |
| March 20, 2026 | 6.9 | 6.55 | 6.55 | 6.95 | 6.54 | 341.72M |
| March 19, 2026 | 6.33 | 7.11 | 7.11 | 7.11 | 6.31 | 295.53M |
| March 18, 2026 | 6.3 | 6.46 | 6.46 | 6.48 | 6.26 | 112.79M |
| March 17, 2026 | 6.2 | 6.3 | 6.3 | 6.43 | 6.18 | 131.01M |
| March 16, 2026 | 6.01 | 6.16 | 6.16 | 6.23 | 5.93 | 105.71M |
| March 13, 2026 | 6.41 | 6.03 | 6.03 | 6.43 | 6 | 131.52M |
| March 12, 2026 | 6.55 | 6.43 | 6.43 | 6.58 | 6.39 | 82.86M |
| March 11, 2026 | 6.65 | 6.54 | 6.54 | 6.77 | 6.53 | 123.24M |
| March 10, 2026 | 6.61 | 6.58 | 6.58 | 6.85 | 6.51 | 129.92M |
| March 09, 2026 | 6.28 | 6.59 | 6.59 | 6.64 | 6.24 | 242.11M |
| March 06, 2026 | 5.7 | 6.24 | 6.24 | 6.34 | 5.68 | 185.6M |
| March 05, 2026 | 5.64 | 5.76 | 5.76 | 5.84 | 5.62 | 78.97M |
| March 04, 2026 | 5.59 | 5.58 | 5.58 | 5.71 | 5.53 | 52.27M |
| March 03, 2026 | 6.2 | 5.69 | 5.69 | 6.21 | 5.68 | 140.8M |
| March 02, 2026 | 6.31 | 6.2 | 6.2 | 6.38 | 6.16 | 103.19M |
| February 27, 2026 | 6.24 | 6.47 | 6.47 | 6.6 | 6.22 | 151.69M |
| February 26, 2026 | 6.22 | 6.3 | 6.3 | 6.43 | 6.21 | 119.39M |
| February 25, 2026 | 6.28 | 6.21 | 6.21 | 6.36 | 6.2 | 96.69M |
| February 24, 2026 | 6.48 | 6.3 | 6.3 | 6.55 | 6.27 | 97.19M |
| February 13, 2026 | 6.4 | 6.39 | 0 | 6.66 | 6.37 | 138.11M |
| February 12, 2026 | 6.63 | 6.53 | 0 | 6.64 | 6.33 | 257.63M |
| February 11, 2026 | 6.01 | 6.63 | 0 | 6.63 | 6.01 | 211.8M |
| February 10, 2026 | 6.04 | 6.03 | 0 | 6.1 | 5.98 | 49.48M |
| February 09, 2026 | 5.95 | 6.03 | 0 | 6.17 | 5.94 | 98.39M |
| February 06, 2026 | 5.79 | 5.84 | 0 | 5.97 | 5.72 | 63.73M |
| February 05, 2026 | 5.78 | 5.87 | 0 | 5.95 | 5.72 | 65.82M |
| February 04, 2026 | 6.11 | 5.86 | 0 | 6.15 | 5.76 | 148.7M |
| February 03, 2026 | 6.12 | 6.23 | 0 | 6.27 | 6 | 72.47M |
| February 02, 2026 | 6.26 | 6.07 | 0 | 6.26 | 6.06 | 65.65M |
| January 30, 2026 | 6.1 | 6.19 | 0 | 6.3 | 6.04 | 82.63M |
| January 29, 2026 | 5.98 | 6.13 | 0 | 6.25 | 5.9 | 89.65M |
| January 28, 2026 | 6.14 | 6.02 | 0 | 6.15 | 5.99 | 55.7M |
| January 27, 2026 | 6.22 | 6.1 | 0 | 6.24 | 6.06 | 57.11M |
| January 26, 2026 | 6.32 | 6.25 | 0 | 6.42 | 6.14 | 82.24M |
| January 23, 2026 | 6.09 | 6.35 | 0 | 6.42 | 6.04 | 124.85M |
| January 22, 2026 | 6.05 | 6.09 | 0 | 6.28 | 6.05 | 60.5M |
| January 21, 2026 | 6 | 6.02 | 0 | 6.1 | 5.94 | 43.8M |
| January 20, 2026 | 6.13 | 6.04 | 0 | 6.14 | 5.96 | 52.06M |
| January 19, 2026 | 6.07 | 6.12 | 0 | 6.16 | 6.03 | 45.15M |
| January 16, 2026 | 6.29 | 6.08 | 0 | 6.29 | 6.04 | 72.61M |
| January 15, 2026 | 6.32 | 6.23 | 0 | 6.38 | 6.2 | 62.82M |
| January 14, 2026 | 6.16 | 6.35 | 0 | 6.48 | 6.15 | 117.82M |
| January 13, 2026 | 6.55 | 6.17 | 0 | 6.58 | 6.15 | 110.17M |
| January 12, 2026 | 6.23 | 6.45 | 0 | 6.45 | 6.21 | 112.53M |
| January 09, 2026 | 6.09 | 6.2 | 0 | 6.31 | 6.06 | 81.44M |
| January 08, 2026 | 6.15 | 6.12 | 0 | 6.16 | 6.08 | 56.31M |
| January 07, 2026 | 6.2 | 6.12 | 0 | 6.23 | 6.1 | 59.59M |
| January 06, 2026 | 6.14 | 6.19 | 0 | 6.21 | 6.12 | 73.73M |
| January 05, 2026 | 5.98 | 6.17 | 0 | 6.24 | 5.97 | 93.01M |
| December 31, 2025 | 5.95 | 5.98 | 0 | 6.05 | 5.92 | 54.38M |