Lifestyle China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	42,000
Aug 28, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	101,000
Aug 27, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 26, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	216,500
Aug 25, 2026	0.60	0.61	0.59	0.61	0.61	0.83%	281,500
Aug 24, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	194,000
Aug 21, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	70,000
Aug 20, 2026	0.60	0.61	0.60	0.61	0.61	-	58,000
Aug 19, 2026	0.59	0.61	0.59	0.61	0.61	0.83%	242,500
Aug 18, 2026	0.60	0.61	0.60	0.61	0.61	-	163,000
Aug 17, 2026	0.59	0.61	0.59	0.61	0.61	-	154,000
Aug 14, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Aug 13, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Aug 12, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Aug 11, 2026	0.61	0.61	0.59	0.61	0.61	-0.82%	33,500
Aug 10, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	236,500
Aug 7, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	61,500
Aug 5, 2026	0.60	0.60	0.60	0.60	0.60	-	500
Aug 4, 2026	0.60	0.60	0.58	0.60	0.60	-	95,000
Aug 3, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 31, 2026	0.59	0.60	0.58	0.60	0.60	-	216,500
Jul 30, 2026	0.59	0.60	0.59	0.60	0.60	-	46,500
Jul 29, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 28, 2026	0.58	0.60	0.58	0.60	0.60	-	74,000
Jul 27, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 24, 2026	0.60	0.60	0.58	0.60	0.60	-	308,500
Jul 23, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 22, 2026	0.60	0.60	0.58	0.60	0.60	-	139,000
Jul 21, 2026	0.58	0.60	0.58	0.60	0.60	-	192,500
Jul 20, 2026	0.58	0.60	0.58	0.60	0.60	-	108,000
Jul 17, 2026	0.59	0.60	0.58	0.60	0.60	-	146,500
Jul 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 15, 2026	0.59	0.60	0.58	0.60	0.60	-	46,000
Jul 14, 2026	0.59	0.60	0.58	0.60	0.60	-	129,500
Jul 13, 2026	0.59	0.60	0.58	0.60	0.60	-1.64%	376,500
Jul 10, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	147,500
Jul 9, 2026	0.58	0.60	0.58	0.60	0.60	-	96,500
Jul 8, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 7, 2026	0.60	0.60	0.58	0.60	0.60	-	100,500
Jul 6, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	346,500
Jul 3, 2026	0.57	0.59	0.56	0.59	0.59	-	257,500
Jul 2, 2026	0.57	0.59	0.57	0.59	0.59	-	63,027
Jun 30, 2026	0.59	0.59	0.56	0.59	0.59	-	177,500
Jun 29, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	140,000
Jun 26, 2026	0.57	0.58	0.56	0.58	0.58	-3.33%	388,000
Jun 25, 2026	0.58	0.60	0.57	0.60	0.60	-	84,000
Jun 24, 2026	0.57	0.60	0.56	0.60	0.60	3.45%	254,000
Jun 23, 2026	0.58	0.59	0.56	0.58	0.58	-3.33%	1,335,500
Jun 22, 2026	0.60	0.61	0.55	0.60	0.60	-1.64%	829,000