Lotus Technology Inc. - American Depositary Shares (NQ: LOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	5.240	5.248	4.900	5.020	167,804	-0.17(-3.28%)
Sep 20, 2024	5.030	5.290	5.030	5.190	226,010	+0.06(+1.17%)
Sep 19, 2024	5.030	5.200	4.965	5.130	205,036	+0.13(+2.60%)
Sep 18, 2024	5.000	5.130	4.970	5.000	137,297	+0.00(+0.00%)
Sep 17, 2024	5.040	5.300	4.900	5.000	162,927	-0.04(-0.79%)
Sep 16, 2024	5.000	5.070	4.840	5.040	168,841	+0.04(+0.80%)
Sep 13, 2024	5.200	5.200	4.900	5.000	201,028	-0.04(-0.79%)
Sep 12, 2024	4.930	5.120	4.800	5.040	93,056	+0.01(+0.20%)
Sep 11, 2024	4.940	5.100	4.910	5.030	39,931	+0.06(+1.21%)
Sep 10, 2024	5.060	5.090	4.890	4.970	18,221	-0.04(-0.80%)
Sep 09, 2024	4.970	5.210	4.909	5.010	29,566	-0.17(-3.28%)
Sep 06, 2024	4.850	5.220	4.770	5.180	59,196	+0.29(+5.93%)
Sep 05, 2024	5.100	5.149	4.770	4.890	76,487	-0.29(-5.60%)
Sep 04, 2024	5.390	5.390	5.050	5.180	63,973	-0.32(-5.82%)
Sep 03, 2024	5.600	5.720	5.100	5.500	100,816	-0.02(-0.36%)
Aug 30, 2024	5.560	5.590	5.450	5.520	19,541	-0.04(-0.72%)
Aug 29, 2024	5.490	5.750	5.400	5.560	52,101	-0.05(-0.89%)
Aug 28, 2024	5.390	5.720	5.380	5.610	63,687	-0.02(-0.36%)
Aug 27, 2024	5.760	5.760	5.294	5.630	103,738	+0.01(+0.18%)
Aug 26, 2024	5.230	5.660	5.025	5.620	102,963	+0.45(+8.70%)
Aug 23, 2024	5.240	5.590	4.880	5.170	118,363	-0.19(-3.54%)
Aug 22, 2024	5.490	5.640	5.240	5.360	48,535	-0.16(-2.90%)
Aug 21, 2024	5.860	6.030	5.370	5.520	66,316	+0.00(+0.00%)
Aug 20, 2024	5.880	6.000	5.420	5.520	31,618	-0.48(-8.00%)
Aug 19, 2024	6.140	6.487	5.790	6.000	127,916	-0.06(-0.99%)
Aug 16, 2024	5.520	6.200	5.400	6.060	118,902	+0.66(+12.22%)
Aug 15, 2024	5.430	5.600	5.290	5.400	33,160	+0.01(+0.19%)
Aug 14, 2024	5.450	5.450	4.500	5.390	126,756	+0.07(+1.32%)
Aug 13, 2024	5.190	5.450	5.100	5.320	54,839	+0.15(+2.90%)
Aug 12, 2024	5.500	5.710	5.060	5.170	83,664	-0.34(-6.17%)
Aug 09, 2024	5.400	5.580	5.400	5.510	12,692	+0.00(+0.00%)
Aug 08, 2024	5.650	5.700	5.000	5.510	45,344	-0.14(-2.48%)
Aug 07, 2024	5.960	6.038	5.510	5.650	26,327	-0.25(-4.24%)
Aug 06, 2024	5.850	6.040	5.850	5.900	11,875	+0.10(+1.72%)
Aug 05, 2024	5.500	5.850	5.200	5.800	44,680	+0.20(+3.57%)
Aug 02, 2024	5.550	5.740	5.550	5.600	11,330	+0.00(+0.00%)