Lifestyle China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	374,500
Jun 17, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	774,000
Jun 16, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	773,000
Jun 15, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	890,500
Jun 12, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	370,500
Jun 11, 2026	0.63	0.65	0.62	0.65	0.65	1.56%	565,500
Jun 10, 2026	0.63	0.64	0.62	0.64	0.64	-	733,500
Jun 9, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	856,000
Jun 8, 2026	0.64	0.64	0.62	0.63	0.63	-	351,000
Jun 5, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	272,500
Jun 4, 2026	0.63	0.65	0.62	0.64	0.64	-1.54%	157,000
Jun 3, 2026	0.63	0.65	0.62	0.65	0.65	1.56%	132,000
Jun 2, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	427,000
Jun 1, 2026	0.63	0.63	0.62	0.63	0.63	-	661,500
May 29, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	256,500
May 28, 2026	0.62	0.64	0.61	0.64	0.64	1.59%	493,500
May 27, 2026	0.63	0.63	0.61	0.63	0.63	1.61%	391,000
May 26, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	972,500
May 22, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	250,000
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	781,000
May 20, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	128,000
May 19, 2026	0.63	0.65	0.63	0.65	0.65	-	407,500
May 18, 2026	0.65	0.65	0.65	0.65	0.65	-	17,000
May 15, 2026	0.64	0.65	0.63	0.65	0.65	-	154,000
May 14, 2026	0.64	0.65	0.64	0.65	0.65	-	251,500
May 13, 2026	0.65	0.67	0.64	0.65	0.65	-1.52%	1,401,500
May 12, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	133,000
May 11, 2026	0.65	0.65	0.65	0.65	0.65	-	118,000
May 8, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	62,000
May 7, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	382,500