Lotus Holdings Co.,Ltd. (SHA:600186)
China · Delayed Price · Currency is CNY 6.24
+0.48 (8.33%)
Mar 6, 2026, 3:00 PM CST
Lotus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.70 | 6.34 | 5.68 | 6.24 | 6.24 | 8.33% | 185,599,500 |
| Mar 5, 2026 | 5.64 | 5.84 | 5.62 | 5.76 | 5.76 | 3.60% | 78,966,000 |
| Mar 4, 2026 | 5.59 | 5.71 | 5.53 | 5.56 | 5.56 | -2.28% | 70,856,710 |
| Mar 3, 2026 | 6.20 | 6.21 | 5.68 | 5.69 | 5.69 | -8.23% | 140,797,000 |
| Mar 2, 2026 | 6.31 | 6.38 | 6.16 | 6.20 | 6.20 | -4.17% | 103,186,300 |
| Feb 27, 2026 | 6.24 | 6.60 | 6.22 | 6.47 | 6.47 | 2.70% | 151,686,053 |
| Feb 26, 2026 | 6.22 | 6.43 | 6.21 | 6.30 | 6.30 | 1.45% | 119,390,102 |
| Feb 25, 2026 | 6.28 | 6.36 | 6.20 | 6.21 | 6.21 | -1.43% | 96,693,990 |
| Feb 24, 2026 | 6.48 | 6.55 | 6.27 | 6.30 | 6.30 | -1.41% | 97,190,080 |
| Feb 13, 2026 | 6.40 | 6.66 | 6.37 | 6.39 | 6.39 | -2.14% | 138,106,200 |
| Feb 12, 2026 | 6.63 | 6.64 | 6.33 | 6.53 | 6.53 | -1.51% | 257,625,300 |
| Feb 11, 2026 | 6.01 | 6.63 | 6.01 | 6.63 | 6.63 | 9.95% | 211,796,402 |
| Feb 10, 2026 | 6.04 | 6.10 | 5.98 | 6.03 | 6.03 | - | 49,484,859 |
| Feb 9, 2026 | 5.95 | 6.17 | 5.94 | 6.03 | 6.03 | 3.25% | 98,392,450 |
| Feb 6, 2026 | 5.79 | 5.97 | 5.72 | 5.84 | 5.84 | -0.51% | 63,727,580 |
| Feb 5, 2026 | 5.78 | 5.95 | 5.72 | 5.87 | 5.87 | 0.17% | 65,817,803 |
| Feb 4, 2026 | 6.11 | 6.15 | 5.76 | 5.86 | 5.86 | -5.94% | 148,702,700 |
| Feb 3, 2026 | 6.12 | 6.27 | 6.00 | 6.23 | 6.23 | 2.64% | 72,474,362 |
| Feb 2, 2026 | 6.26 | 6.26 | 6.06 | 6.07 | 6.07 | -1.94% | 65,654,910 |
| Jan 30, 2026 | 6.10 | 6.30 | 6.04 | 6.19 | 6.19 | 0.98% | 82,632,830 |
| Jan 29, 2026 | 5.98 | 6.25 | 5.90 | 6.13 | 6.13 | 1.83% | 89,646,320 |
| Jan 28, 2026 | 6.14 | 6.15 | 5.99 | 6.02 | 6.02 | -1.31% | 55,703,860 |
| Jan 27, 2026 | 6.22 | 6.24 | 6.06 | 6.10 | 6.10 | -2.40% | 57,105,490 |
| Jan 26, 2026 | 6.32 | 6.42 | 6.14 | 6.25 | 6.25 | -1.57% | 82,236,500 |
| Jan 23, 2026 | 6.09 | 6.42 | 6.04 | 6.35 | 6.35 | 4.27% | 124,849,700 |
| Jan 22, 2026 | 6.05 | 6.28 | 6.05 | 6.09 | 6.09 | 1.16% | 60,498,490 |
| Jan 21, 2026 | 6.00 | 6.10 | 5.94 | 6.02 | 6.02 | -0.33% | 43,800,720 |
| Jan 20, 2026 | 6.13 | 6.14 | 5.96 | 6.04 | 6.04 | -1.31% | 52,061,210 |
| Jan 19, 2026 | 6.07 | 6.16 | 6.03 | 6.12 | 6.12 | 0.66% | 45,148,910 |
| Jan 16, 2026 | 6.29 | 6.29 | 6.04 | 6.08 | 6.08 | -2.41% | 72,614,135 |
| Jan 15, 2026 | 6.32 | 6.38 | 6.20 | 6.23 | 6.23 | -1.89% | 62,823,900 |
| Jan 14, 2026 | 6.16 | 6.48 | 6.15 | 6.35 | 6.35 | 2.92% | 117,821,551 |
| Jan 13, 2026 | 6.55 | 6.58 | 6.15 | 6.17 | 6.17 | -4.34% | 110,165,916 |
| Jan 12, 2026 | 6.23 | 6.45 | 6.21 | 6.45 | 6.45 | 4.03% | 112,529,500 |
| Jan 9, 2026 | 6.09 | 6.31 | 6.06 | 6.20 | 6.20 | 1.31% | 81,443,418 |
| Jan 8, 2026 | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | - | 56,305,540 |
| Jan 7, 2026 | 6.20 | 6.23 | 6.10 | 6.12 | 6.12 | -1.13% | 59,591,290 |
| Jan 6, 2026 | 6.14 | 6.21 | 6.12 | 6.19 | 6.19 | 0.32% | 73,727,170 |
| Jan 5, 2026 | 5.98 | 6.24 | 5.97 | 6.17 | 6.17 | 3.18% | 93,010,840 |
| Dec 31, 2025 | 5.95 | 6.05 | 5.92 | 5.98 | 5.98 | 1.01% | 54,383,410 |
| Dec 30, 2025 | 6.05 | 6.08 | 5.90 | 5.92 | 5.92 | -2.79% | 61,657,380 |
| Dec 29, 2025 | 5.98 | 6.17 | 5.92 | 6.09 | 6.09 | 1.16% | 90,997,004 |
| Dec 26, 2025 | 5.93 | 6.09 | 5.88 | 6.02 | 6.02 | 1.52% | 86,375,130 |
| Dec 25, 2025 | 5.85 | 5.97 | 5.81 | 5.93 | 5.93 | 1.02% | 59,230,400 |
| Dec 24, 2025 | 5.83 | 5.89 | 5.71 | 5.87 | 5.87 | 0.34% | 59,241,870 |
| Dec 23, 2025 | 5.83 | 5.97 | 5.83 | 5.85 | 5.85 | -1.02% | 62,886,110 |
| Dec 22, 2025 | 5.91 | 5.96 | 5.87 | 5.91 | 5.91 | -0.84% | 74,659,280 |
| Dec 19, 2025 | 6.02 | 6.04 | 5.85 | 5.96 | 5.96 | -2.30% | 115,799,600 |
| Dec 18, 2025 | 5.88 | 6.27 | 5.87 | 6.10 | 6.10 | 2.01% | 150,043,200 |
| Dec 17, 2025 | 5.85 | 6.29 | 5.75 | 5.98 | 5.98 | 2.57% | 179,149,600 |