Lotus Health Group Company (SHA:600186)
China · Delayed Price · Currency is CNY 5.81
+0.01 (0.17%)
Sep 30, 2025, 3:00 PM CST
SHA:600186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.80 | 5.89 | 5.78 | 5.81 | 5.81 | 0.17% | 28,731,852 |
| Sep 29, 2025 | 5.85 | 5.88 | 5.74 | 5.80 | 5.80 | -1.19% | 38,942,600 |
| Sep 26, 2025 | 5.86 | 5.96 | 5.84 | 5.87 | 5.87 | 0.17% | 46,954,907 |
| Sep 25, 2025 | 5.84 | 5.89 | 5.82 | 5.86 | 5.86 | -0.17% | 29,612,064 |
| Sep 24, 2025 | 5.79 | 5.87 | 5.77 | 5.87 | 5.87 | 0.69% | 29,172,285 |
| Sep 23, 2025 | 5.90 | 5.92 | 5.72 | 5.83 | 5.83 | -1.02% | 51,040,573 |
| Sep 22, 2025 | 5.91 | 5.97 | 5.85 | 5.89 | 5.89 | -0.34% | 38,293,722 |
| Sep 19, 2025 | 6.04 | 6.04 | 5.87 | 5.91 | 5.91 | -1.99% | 64,860,150 |
| Sep 18, 2025 | 6.02 | 6.18 | 5.99 | 6.03 | 6.03 | 0.17% | 89,632,600 |
| Sep 17, 2025 | 6.07 | 6.07 | 6.01 | 6.02 | 6.02 | -0.82% | 34,849,290 |
| Sep 16, 2025 | 6.06 | 6.07 | 5.98 | 6.07 | 6.07 | 0.33% | 41,766,799 |
| Sep 15, 2025 | 6.08 | 6.11 | 6.04 | 6.05 | 6.05 | -0.98% | 37,295,278 |
| Sep 12, 2025 | 6.09 | 6.20 | 6.08 | 6.11 | 6.11 | - | 48,324,000 |
| Sep 11, 2025 | 6.04 | 6.11 | 5.95 | 6.11 | 6.11 | 1.66% | 56,927,440 |
| Sep 10, 2025 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | 0.50% | 39,563,538 |
| Sep 9, 2025 | 6.08 | 6.09 | 5.95 | 5.98 | 5.98 | -1.81% | 59,697,199 |
| Sep 8, 2025 | 6.13 | 6.16 | 6.05 | 6.09 | 6.09 | -0.81% | 48,297,399 |
| Sep 5, 2025 | 6.08 | 6.15 | 5.98 | 6.14 | 6.14 | 1.32% | 55,657,534 |
| Sep 4, 2025 | 6.12 | 6.20 | 5.98 | 6.06 | 6.06 | -1.30% | 67,972,903 |
| Sep 3, 2025 | 6.39 | 6.48 | 6.08 | 6.14 | 6.14 | -3.76% | 75,020,126 |
| Sep 2, 2025 | 6.50 | 6.59 | 6.34 | 6.38 | 6.38 | -2.60% | 82,730,929 |
| Sep 1, 2025 | 6.30 | 6.82 | 6.28 | 6.55 | 6.55 | 4.80% | 145,047,963 |
| Aug 29, 2025 | 6.42 | 6.44 | 6.25 | 6.25 | 6.25 | -2.65% | 64,970,100 |
| Aug 28, 2025 | 6.38 | 6.45 | 6.19 | 6.42 | 6.42 | 0.78% | 74,854,382 |
| Aug 27, 2025 | 6.53 | 6.56 | 6.37 | 6.37 | 6.37 | -2.30% | 79,028,216 |
| Aug 26, 2025 | 6.59 | 6.60 | 6.50 | 6.52 | 6.52 | -0.46% | 61,553,989 |
| Aug 25, 2025 | 6.52 | 6.62 | 6.47 | 6.55 | 6.55 | 1.39% | 94,097,097 |
| Aug 22, 2025 | 6.40 | 6.47 | 6.40 | 6.46 | 6.46 | 0.94% | 72,883,136 |
| Aug 21, 2025 | 6.41 | 6.45 | 6.36 | 6.40 | 6.40 | -0.62% | 68,657,681 |
| Aug 20, 2025 | 6.43 | 6.45 | 6.33 | 6.44 | 6.44 | 0.47% | 83,172,913 |
| Aug 19, 2025 | 6.28 | 6.49 | 6.23 | 6.41 | 6.41 | 2.56% | 119,250,089 |
| Aug 18, 2025 | 6.19 | 6.29 | 6.19 | 6.25 | 6.25 | 0.97% | 76,454,873 |
| Aug 15, 2025 | 6.11 | 6.20 | 6.11 | 6.19 | 6.19 | 1.14% | 45,084,757 |
| Aug 14, 2025 | 6.22 | 6.25 | 6.11 | 6.12 | 6.12 | -1.61% | 53,090,525 |
| Aug 13, 2025 | 6.14 | 6.30 | 6.12 | 6.22 | 6.22 | 1.30% | 74,166,999 |
| Aug 12, 2025 | 6.16 | 6.19 | 6.12 | 6.14 | 6.14 | -0.65% | 39,845,763 |
| Aug 11, 2025 | 6.14 | 6.20 | 6.13 | 6.18 | 6.18 | 0.16% | 38,096,350 |
| Aug 8, 2025 | 6.28 | 6.28 | 6.16 | 6.17 | 6.17 | -1.44% | 51,326,800 |
| Aug 7, 2025 | 6.19 | 6.30 | 6.17 | 6.26 | 6.26 | 1.13% | 90,791,857 |
| Aug 6, 2025 | 6.20 | 6.23 | 6.12 | 6.19 | 6.19 | - | 52,526,870 |
| Aug 5, 2025 | 6.15 | 6.23 | 6.10 | 6.19 | 6.19 | 0.65% | 54,405,540 |
| Aug 4, 2025 | 6.17 | 6.21 | 6.10 | 6.15 | 6.15 | -1.60% | 55,224,375 |
| Aug 1, 2025 | 6.19 | 6.28 | 6.02 | 6.25 | 6.25 | 1.13% | 118,504,524 |
| Jul 31, 2025 | 6.05 | 6.22 | 6.04 | 6.18 | 6.18 | 1.81% | 96,902,728 |
| Jul 30, 2025 | 6.04 | 6.13 | 6.00 | 6.07 | 6.07 | 0.33% | 55,744,500 |
| Jul 29, 2025 | 6.08 | 6.10 | 5.98 | 6.05 | 6.05 | -0.82% | 45,215,932 |
| Jul 28, 2025 | 6.12 | 6.14 | 6.08 | 6.10 | 6.10 | -0.49% | 33,385,196 |
| Jul 25, 2025 | 6.16 | 6.17 | 6.10 | 6.13 | 6.13 | -0.33% | 35,476,539 |
| Jul 24, 2025 | 6.10 | 6.17 | 6.09 | 6.15 | 6.15 | 0.65% | 34,466,329 |
| Jul 23, 2025 | 6.16 | 6.17 | 6.09 | 6.11 | 6.11 | -0.97% | 41,763,506 |