Lotus Holdings Co.,Ltd. (SHA:600186)
China
· Delayed Price · Currency is CNY 10.82
+0.98 (9.96%)
Apr 29, 2026, 1:45 PM CST
Lotus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.36 | 10.15 | 9.23 | 9.84 | 9.84 | 5.35% | 385,884,107 |
| Apr 27, 2026 | 9.19 | 9.58 | 8.97 | 9.34 | 9.34 | 2.19% | 313,924,400 |
| Apr 24, 2026 | 9.58 | 9.80 | 8.91 | 9.14 | 9.14 | -3.28% | 399,718,805 |
| Apr 23, 2026 | 8.57 | 9.45 | 8.48 | 9.45 | 9.45 | 10.01% | 324,536,038 |
| Apr 22, 2026 | 8.00 | 8.77 | 7.96 | 8.59 | 8.59 | 6.18% | 318,212,239 |
| Apr 21, 2026 | 7.82 | 8.14 | 7.55 | 8.09 | 8.09 | 2.80% | 239,258,100 |
| Apr 20, 2026 | 7.91 | 7.96 | 7.81 | 7.87 | 7.87 | -0.25% | 168,217,150 |
| Apr 17, 2026 | 8.02 | 8.07 | 7.81 | 7.89 | 7.89 | -3.07% | 215,983,288 |
| Apr 16, 2026 | 7.54 | 8.37 | 7.54 | 8.14 | 8.14 | 5.85% | 328,820,111 |
| Apr 15, 2026 | 7.50 | 7.89 | 7.10 | 7.69 | 7.69 | 5.05% | 307,678,407 |
| Apr 14, 2026 | 7.58 | 7.65 | 7.22 | 7.32 | 7.32 | -1.21% | 186,071,500 |
| Apr 13, 2026 | 7.34 | 7.49 | 7.27 | 7.41 | 7.41 | -0.27% | 149,206,598 |
| Apr 10, 2026 | 7.58 | 7.97 | 7.41 | 7.43 | 7.43 | -0.54% | 185,416,000 |
| Apr 9, 2026 | 7.56 | 7.85 | 7.40 | 7.47 | 7.47 | -2.10% | 264,707,000 |
| Apr 8, 2026 | 7.23 | 7.63 | 7.23 | 7.63 | 7.63 | 9.94% | 123,237,900 |
| Apr 7, 2026 | 7.00 | 7.20 | 6.87 | 6.94 | 6.94 | -0.72% | 107,869,798 |
| Apr 3, 2026 | 7.19 | 7.24 | 6.87 | 6.99 | 6.99 | -1.27% | 152,381,500 |
| Apr 2, 2026 | 7.34 | 7.46 | 7.04 | 7.08 | 7.08 | -3.41% | 202,153,500 |
| Apr 1, 2026 | 7.20 | 7.60 | 7.19 | 7.33 | 7.33 | 3.24% | 251,650,700 |
| Mar 31, 2026 | 7.26 | 7.35 | 7.10 | 7.10 | 7.10 | -3.92% | 225,785,577 |
| Mar 30, 2026 | 6.90 | 7.43 | 6.88 | 7.39 | 7.39 | 3.50% | 303,867,800 |
| Mar 27, 2026 | 7.03 | 7.25 | 6.86 | 7.14 | 7.14 | 1.56% | 222,599,000 |
| Mar 26, 2026 | 7.09 | 7.44 | 6.92 | 7.03 | 7.03 | - | 268,758,800 |
| Mar 25, 2026 | 6.90 | 7.24 | 6.90 | 7.03 | 7.03 | 3.84% | 289,609,164 |
| Mar 24, 2026 | 6.28 | 6.77 | 6.13 | 6.77 | 6.77 | 10.08% | 198,964,052 |
| Mar 23, 2026 | 6.48 | 6.55 | 6.09 | 6.15 | 6.15 | -6.11% | 177,376,026 |
| Mar 20, 2026 | 6.90 | 6.95 | 6.54 | 6.55 | 6.55 | -7.88% | 341,717,800 |
| Mar 19, 2026 | 6.33 | 7.11 | 6.31 | 7.11 | 7.11 | 10.06% | 295,531,700 |
| Mar 18, 2026 | 6.30 | 6.48 | 6.26 | 6.46 | 6.46 | 2.54% | 112,794,280 |
| Mar 17, 2026 | 6.20 | 6.43 | 6.18 | 6.30 | 6.30 | 2.27% | 131,014,800 |
| Mar 16, 2026 | 6.01 | 6.23 | 5.93 | 6.16 | 6.16 | 2.16% | 105,707,600 |
| Mar 13, 2026 | 6.41 | 6.43 | 6.00 | 6.03 | 6.03 | -6.22% | 131,518,900 |
| Mar 12, 2026 | 6.55 | 6.58 | 6.39 | 6.43 | 6.43 | -1.68% | 82,861,180 |
| Mar 11, 2026 | 6.65 | 6.77 | 6.53 | 6.54 | 6.54 | -1.21% | 123,239,000 |
| Mar 10, 2026 | 6.61 | 6.85 | 6.51 | 6.62 | 6.62 | 0.46% | 192,965,900 |
| Mar 9, 2026 | 6.28 | 6.64 | 6.24 | 6.59 | 6.59 | 5.61% | 242,114,900 |
| 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 |
| Dec 16, 2025 | 5.91 | 5.98 | 5.80 | 5.83 | 5.83 | 0.34% | 171,285,500 |
| Dec 15, 2025 | 5.27 | 5.81 | 5.26 | 5.81 | 5.81 | 10.04% | 160,474,600 |
| Dec 12, 2025 | 5.36 | 5.37 | 5.27 | 5.28 | 5.28 | -1.49% | 26,549,160 |
| Dec 11, 2025 | 5.45 | 5.47 | 5.34 | 5.36 | 5.36 | -2.01% | 28,368,600 |
| Dec 10, 2025 | 5.44 | 5.49 | 5.41 | 5.47 | 5.47 | 0.55% | 23,433,301 |
| Dec 9, 2025 | 5.47 | 5.51 | 5.43 | 5.44 | 5.44 | - | 19,657,200 |
| Dec 8, 2025 | 5.44 | 5.47 | 5.42 | 5.44 | 5.44 | -0.18% | 20,824,730 |
| Dec 5, 2025 | 5.39 | 5.46 | 5.34 | 5.45 | 5.45 | 1.49% | 23,484,000 |
| Dec 4, 2025 | 5.43 | 5.46 | 5.36 | 5.37 | 5.37 | -1.29% | 23,614,490 |
| Dec 3, 2025 | 5.54 | 5.55 | 5.43 | 5.44 | 5.44 | -1.81% | 27,029,710 |
| Dec 2, 2025 | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | -0.72% | 17,632,790 |
| Dec 1, 2025 | 5.51 | 5.59 | 5.51 | 5.58 | 5.58 | 0.72% | 24,738,530 |
| Nov 28, 2025 | 5.50 | 5.54 | 5.46 | 5.54 | 5.54 | 0.73% | 20,308,220 |
| Nov 27, 2025 | 5.52 | 5.57 | 5.47 | 5.50 | 5.50 | -0.90% | 33,735,291 |