Shanghai - Delayed Quote CNY

LOTUS HOLDINGS (600186.SS)

Compare
4.5600
-0.0900
(-1.94%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20254.68004.68004.49004.56004.5600102,835,609
Jan 14, 20254.40004.66004.40004.65004.6500128,707,940
Jan 13, 20254.34004.43004.23004.38004.3800108,369,121
Jan 10, 20254.85004.86004.47004.49004.4900175,689,210
Jan 9, 20254.71005.02004.69004.93004.9300224,309,160
Jan 8, 20254.95004.96004.60004.80004.8000253,289,408
Jan 7, 20254.83005.10004.74005.04005.0400248,327,860
Jan 6, 20255.41005.80005.08005.08005.0800303,686,986
Jan 3, 20256.32006.53005.64005.64005.6400426,559,858
Jan 2, 20255.96006.27005.63006.27006.2700514,846,809
Dec 31, 20245.02005.70004.92005.70005.7000254,627,382
Dec 30, 20245.39005.39005.11005.18005.1800186,366,492
Dec 27, 20244.83005.01004.75004.90004.900052,920,600
Dec 26, 20244.70004.84004.67004.78004.780036,648,889
Dec 25, 20244.93004.93004.63004.74004.740064,343,317
Dec 24, 20244.98005.03004.86004.93004.930042,803,590
Dec 23, 20245.29005.29004.89005.00005.000080,024,356
Dec 20, 20245.23005.38005.22005.29005.290041,665,415
Dec 19, 20245.31005.35005.12005.29005.290064,922,849
Dec 18, 20245.36005.41005.26005.40005.400053,077,914
Dec 17, 20245.55005.56005.32005.36005.360063,095,900
Dec 16, 20245.73005.76005.51005.58005.580099,437,300
Dec 13, 20245.80006.10005.73005.78005.7800151,068,512
Dec 12, 20245.80005.92005.62005.85005.8500141,468,153
Dec 11, 20245.54005.95005.52005.80005.8000171,567,842
Dec 10, 20246.05006.25005.71005.78005.7800298,707,242
Dec 9, 20245.32005.68005.26005.68005.6800198,976,725
Dec 6, 20245.06005.17005.04005.16005.160056,669,515
Dec 5, 20245.05005.17005.01005.12005.120049,047,179
Dec 4, 20245.08005.18005.03005.06005.060047,973,101
Dec 3, 20245.20005.21005.02005.10005.100071,472,520
Dec 2, 20245.28005.29005.15005.20005.2000116,911,403
Nov 29, 20245.27005.43005.12005.30005.3000111,224,817
Nov 28, 20245.01005.44004.99005.25005.2500138,358,703
Nov 27, 20244.92005.06004.80005.05005.050073,731,594
Nov 26, 20244.85005.05004.76004.92004.920075,435,675
Nov 25, 20244.83005.03004.70004.82004.820098,932,096
Nov 22, 20244.86005.34004.81004.98004.9800168,793,573
Nov 21, 20244.92004.95004.81004.85004.850057,889,365
Nov 20, 20244.85005.02004.79004.94004.940081,798,620
Nov 19, 20244.82005.00004.66004.92004.9200103,423,554
Nov 18, 20245.47005.47004.82004.92004.9200171,899,054
Nov 15, 20244.82005.20004.79005.20005.2000133,961,336
Nov 14, 20244.77004.90004.67004.73004.730077,189,550
Nov 13, 20244.78004.91004.67004.75004.750054,001,649
Nov 12, 20244.83004.95004.72004.77004.770074,847,819
Nov 11, 20244.74004.95004.69004.86004.8600104,447,961
Nov 8, 20244.80004.82004.64004.66004.660072,907,093
Nov 7, 20244.63004.80004.58004.74004.740080,788,327
Nov 6, 20244.70004.78004.61004.65004.650088,578,074
Nov 5, 20244.70004.74004.63004.70004.700071,385,786
Nov 4, 20244.56004.75004.56004.70004.700062,100,800
Nov 1, 20244.83004.85004.55004.56004.560094,433,330
Oct 31, 20244.60004.87004.56004.83004.8300131,683,383
Oct 30, 20244.47004.59004.41004.55004.550063,042,780
Oct 29, 20244.69004.70004.45004.46004.460084,280,419
Oct 28, 20244.55004.74004.49004.65004.650089,081,001
Oct 25, 20244.45004.68004.41004.60004.6000120,440,080
Oct 24, 20244.25004.48004.21004.47004.4700119,818,614
Oct 23, 20244.28004.40004.23004.28004.280078,308,781
Oct 22, 20244.45004.55004.30004.31004.310096,055,554
Oct 21, 20244.34004.49004.23004.40004.4000141,836,036
Oct 18, 20244.15004.40004.03004.33004.3300142,470,654
Oct 17, 20244.19004.34004.16004.22004.2200106,618,131
Oct 16, 20244.36004.36004.11004.18004.1800131,687,550
Oct 15, 20244.05004.49003.95004.36004.3600225,304,912
Oct 14, 20244.07004.13003.92004.09004.0900146,998,278
Oct 11, 20243.77004.12003.71003.98003.9800144,137,768
Oct 10, 20243.71003.96003.60003.80003.800094,618,035
Oct 9, 20244.06004.06003.72003.72003.720095,553,910
Oct 8, 20244.28004.28003.91004.13004.1300118,090,858
Sep 30, 20243.65003.89003.62003.89003.8900108,805,697
Sep 27, 20243.46003.57003.44003.54003.540039,938,502
Sep 26, 20243.32003.41003.29003.41003.410049,931,950
Sep 25, 20243.27003.41003.24003.31003.310060,923,868
Sep 24, 20243.14003.23003.09003.22003.220037,025,100
Sep 23, 20243.10003.16003.08003.12003.120020,840,602
Sep 20, 20243.10003.12003.07003.11003.110021,094,300
Sep 19, 20243.00003.12003.00003.10003.100037,983,502
Sep 18, 20243.03003.05002.92002.99002.990025,972,200
Sep 13, 20243.10003.11003.01003.02003.020025,875,744
Sep 12, 20243.13003.18003.10003.10003.100016,954,001
Sep 11, 20243.17003.19003.12003.14003.140016,426,200
Sep 10, 20243.18003.21003.12003.19003.190017,683,669
Sep 9, 20243.17003.22003.13003.19003.190015,532,819
Sep 6, 20243.25003.25003.18003.19003.190014,341,302
Sep 5, 20243.22003.27003.21003.25003.250017,457,601
Sep 4, 20243.23003.26003.20003.21003.210018,650,700
Sep 3, 20243.20003.29003.18003.24003.240025,857,700
Sep 2, 20243.26003.31003.20003.21003.210034,516,002
Aug 30, 20243.14003.31003.13003.27003.270040,154,601
Aug 29, 20243.04003.17003.03003.14003.140025,401,095
Aug 28, 20243.02003.08003.00003.06003.060016,586,006
Aug 27, 20243.07003.08003.03003.04003.040014,792,800
Aug 26, 20243.06003.11003.04003.08003.080015,965,600
Aug 23, 20243.05003.09003.03003.06003.060014,448,000
Aug 22, 20243.13003.15003.04003.04003.040022,374,800
Aug 21, 20243.13003.17003.11003.13003.130014,012,400
Aug 20, 20243.19003.20003.10003.13003.130024,008,401
Aug 19, 20243.22003.24003.19003.19003.190019,679,300
Aug 16, 20243.25003.27003.21003.22003.220017,574,400
Aug 15, 20243.22003.31003.20003.26003.260022,825,400
Aug 14, 20243.26003.27003.22003.22003.220016,539,167
Aug 13, 20243.27003.28003.21003.26003.260015,178,600
Aug 12, 20243.32003.32003.24003.26003.260017,612,300
Aug 9, 20243.39003.40003.32003.32003.320017,836,800
Aug 8, 20243.34003.40003.30003.38003.380020,624,802
Aug 7, 20243.38003.38003.34003.35003.350017,649,400
Aug 6, 20243.32003.38003.31003.37003.370026,596,101
Aug 5, 20243.34003.42003.28003.28003.280032,141,450
Aug 2, 20243.40003.45003.33003.34003.340030,651,801
Aug 1, 20243.41003.44003.38003.43003.430035,791,468
Jul 31, 20243.22003.43003.21003.41003.410061,958,267
Jul 30, 20243.17003.23003.13003.19003.190019,923,169
Jul 29, 20243.20003.20003.15003.18003.180018,313,501
Jul 26, 20243.17003.23003.14003.20003.200021,796,500
Jul 25, 20243.13003.19003.07003.16003.160040,485,801
Jul 24, 20243.29003.31003.13003.15003.150052,187,154
Jul 23, 20243.40003.41003.27003.28003.280037,758,176
Jul 22, 20243.44003.45003.38003.40003.400023,835,176
Jul 19, 20243.42003.49003.39003.45003.450024,483,702
Jul 18, 20243.42003.46003.37003.44003.440024,094,210
Jul 17, 20243.51003.51003.44003.45003.450020,766,177
Jul 16, 20243.55003.56003.48003.51003.510024,930,700
Jul 15, 20243.54003.56003.51003.53003.530023,757,778
Jul 12, 20243.59003.61003.53003.56003.560032,175,400
Jul 11, 20243.49003.61003.48003.60003.600056,704,769
Jul 10, 20243.50003.50003.43003.44003.440034,434,862
Jul 9, 20243.46003.60003.40003.51003.510047,916,600
Jul 8, 20243.48003.49003.38003.38003.380023,216,900
Jul 5, 20243.43003.43003.43003.43003.4300-
Jul 4, 20243.54003.55003.42003.43003.430025,025,301
Jul 3, 20243.51003.59003.47003.54003.540032,897,619
Jul 2, 20243.46003.53003.45003.51003.510030,451,638
Jul 1, 20243.43003.48003.40003.47003.470024,833,501
Jun 28, 20243.44003.50003.42003.43003.430021,901,201
Jun 27, 20243.53003.55003.42003.43003.430024,242,418
Jun 26, 20243.38003.54003.34003.52003.520033,713,695
Jun 25, 20243.37003.42003.36003.38003.380025,987,076
Jun 24, 20243.47003.48003.34003.37003.370037,446,401
Jun 21, 20243.45003.52003.43003.48003.480028,536,900
Jun 20, 20243.65003.65003.45003.47003.470054,310,628
Jun 19, 20243.73003.75003.63003.63003.630026,941,400
Jun 18, 20243.64003.74003.64003.72003.720023,549,201
Jun 17, 20243.70003.71003.65003.66003.660014,629,100
Jun 14, 20243.65003.72003.63003.71003.710022,304,450
Jun 13, 20243.75003.77003.66003.67003.670022,855,200
Jun 12, 20243.72003.77003.69003.75003.750026,689,695
Jun 11, 20243.65003.71003.57003.69003.690025,109,895
Jun 7, 20243.64003.71003.62003.68003.680031,823,647
Jun 6, 20243.79003.83003.61003.64003.640049,560,702
Jun 5, 20243.84003.90003.80003.80003.800025,700,280
Jun 4, 20243.85003.88003.80003.86003.860032,459,342
Jun 3, 20243.94003.97003.83003.89003.890041,447,601
May 31, 20243.96004.04003.94003.96003.960033,078,801
May 30, 20244.08004.10003.97003.99003.990041,127,900
May 29, 20244.01004.10003.96003.97003.970047,034,207
May 28, 20244.02004.08003.98004.01004.010028,718,101
May 27, 20243.99004.04003.92004.04004.040034,624,352
May 24, 20244.00004.07003.99003.99003.990024,700,400
May 23, 20244.13004.13003.98004.00004.000036,163,610
May 22, 20244.11004.14004.07004.12004.120031,406,901
May 21, 20244.22004.22004.10004.10004.100034,180,801
May 20, 20244.17004.22004.15004.19004.190038,494,502
May 17, 20244.12004.16004.08004.16004.160030,713,703
May 16, 20244.13004.18004.12004.12004.120029,784,800
May 15, 20244.22004.22004.12004.13004.130033,106,847
May 14, 20244.15004.25004.15004.19004.190045,999,600
May 13, 20244.25004.26004.13004.14004.140055,058,738
May 10, 20244.38004.39004.27004.29004.290043,482,300
May 9, 20244.39004.42004.35004.37004.370043,191,970
May 8, 20244.46004.47004.35004.36004.360048,440,200
May 7, 20244.50004.58004.45004.47004.470078,336,521
May 6, 20244.40004.56004.40004.54004.540097,570,206
Apr 30, 20244.45004.52004.32004.40004.400076,768,200
Apr 29, 20244.31004.42004.28004.41004.410064,496,206
Apr 26, 20244.19004.38004.19004.32004.320063,046,100
Apr 25, 20244.23004.26004.18004.19004.190037,737,400
Apr 24, 20244.14004.25004.13004.25004.250048,686,631
Apr 23, 20244.12004.18004.11004.13004.130030,727,201
Apr 22, 20244.09004.17004.01004.11004.110034,029,800
Apr 19, 20244.18004.25004.13004.16004.160036,499,001
Apr 18, 20244.20004.28004.12004.18004.180059,223,331
Apr 17, 20243.93004.24003.93004.22004.220083,839,401
Apr 16, 20244.08004.11003.86003.86003.860067,410,810
Apr 15, 20244.29004.29004.06004.13004.130066,657,301
Apr 12, 20244.36004.44004.28004.31004.310044,788,900
Apr 11, 20244.35004.46004.31004.38004.380040,934,700
Apr 10, 20244.57004.58004.35004.39004.390066,853,712
Apr 9, 20244.63004.75004.56004.60004.600071,337,501
Apr 8, 20244.51004.53004.43004.44004.440044,971,601
Apr 3, 20244.61004.64004.43004.51004.510062,609,610
Apr 2, 20244.82004.84004.62004.64004.640077,757,890
Apr 1, 20244.74004.84004.73004.82004.820065,638,780
Mar 29, 20244.75004.80004.64004.72004.720037,064,900
Mar 28, 20244.56004.83004.53004.77004.770094,722,800
Mar 27, 20244.94004.99004.58004.58004.5800126,273,200
Mar 26, 20245.05005.20004.92004.99004.9900104,397,436
Mar 25, 20245.05005.24005.02005.09005.0900125,746,212
Mar 22, 20245.03005.18004.97005.11005.1100114,227,115
Mar 21, 20245.18005.19005.03005.06005.060099,745,485
Mar 20, 20245.11005.23005.10005.16005.160096,661,615
Mar 19, 20245.21005.30005.13005.14005.1400140,193,634
Mar 18, 20245.21005.37005.07005.30005.3000214,462,254
Mar 15, 20244.97005.17004.85005.12005.1200232,981,087
Mar 14, 20244.80004.94004.68004.88004.8800138,081,460
Mar 13, 20244.80004.93004.72004.83004.8300143,148,920
Mar 12, 20244.72004.88004.71004.77004.7700105,684,299
Mar 11, 20244.61004.73004.57004.72004.720076,188,549
Mar 8, 20244.60004.70004.52004.65004.650069,893,000
Mar 7, 20244.75004.79004.55004.55004.550096,456,911
Mar 6, 20244.68004.93004.61004.79004.7900106,231,588
Mar 5, 20244.87004.92004.72004.76004.7600124,638,900
Mar 4, 20244.73004.95004.61004.95004.9500163,221,273
Mar 1, 20244.63004.73004.56004.69004.690096,035,602
Feb 29, 20244.30004.63004.30004.62004.6200123,629,384
Feb 28, 20244.96005.05004.44004.46004.4600188,185,044
Feb 27, 20244.67004.97004.57004.93004.9300169,465,900
Feb 26, 20244.51004.87004.44004.69004.6900169,754,681
Feb 23, 20244.47004.65004.41004.63004.6300149,691,491
Feb 22, 20244.31004.52004.30004.46004.4600136,578,574
Feb 21, 20244.20004.55004.15004.28004.2800129,287,903
Feb 20, 20244.16004.35004.10004.28004.2800106,166,500
Feb 19, 20244.19004.26004.07004.25004.2500120,219,404
Feb 8, 20243.80004.10003.56004.03004.0300124,881,592
Feb 7, 20243.67003.93003.61003.73003.7300105,164,008
Feb 6, 20243.43003.77003.29003.66003.660088,497,800
Feb 5, 20243.94003.95003.59003.59003.590081,636,500
Feb 2, 20244.17004.24003.82003.99003.990078,793,900
Feb 1, 20244.08004.31004.04004.17004.170092,740,101
Jan 31, 20244.31004.35004.07004.09004.090087,574,779
Jan 30, 20244.36004.59004.31004.32004.320085,885,700
Jan 29, 20244.66004.69004.36004.41004.410097,119,900
Jan 26, 20244.70004.86004.57004.61004.6100115,395,500
Jan 25, 20244.63004.86004.50004.76004.7600145,318,601
Jan 24, 20244.85004.87004.46004.73004.7300161,723,076
Jan 23, 20244.99005.08004.76004.89004.890097,756,200
Jan 22, 20245.21005.35004.86004.88004.8800151,026,814
Jan 19, 20244.64005.12004.62005.12005.1200119,524,768
Jan 18, 20244.96005.06004.61004.65004.6500175,268,684
Jan 17, 20245.58005.59005.12005.12005.120078,632,702
Jan 16, 20245.74005.78005.53005.62005.620065,826,019
Jan 15, 20245.70005.98005.70005.83005.830085,708,398