Lushang Life Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	11,500
May 27, 2026	2.44	2.44	2.43	2.44	2.44	-	7,000
May 26, 2026	2.45	2.45	2.44	2.44	2.44	-1.61%	8,000
May 22, 2026	2.48	2.48	2.48	2.48	2.48	-	19,500
May 21, 2026	2.48	2.48	2.48	2.48	2.48	-	-
May 20, 2026	2.48	2.48	2.48	2.48	2.48	-	-
May 19, 2026	2.57	2.69	2.48	2.48	2.48	0.40%	39,500
May 18, 2026	2.48	2.48	2.48	2.47	2.47	-	7,000
May 15, 2026	2.45	2.50	2.45	2.47	2.47	-3.14%	26,500
May 14, 2026	2.50	2.55	2.50	2.55	2.55	-	5,500
May 13, 2026	2.47	2.56	2.47	2.55	2.55	4.08%	80,500
May 12, 2026	2.47	2.47	2.45	2.45	2.45	-0.81%	48,500
May 11, 2026	2.73	2.73	2.47	2.47	2.47	3.78%	226,000
May 8, 2026	2.38	2.38	2.38	2.38	2.38	-	12,000
May 7, 2026	2.24	2.38	2.24	2.38	2.38	3.48%	33,500
May 6, 2026	2.49	2.50	2.29	2.30	2.30	-2.54%	36,000
May 5, 2026	2.20	2.55	2.20	2.36	2.36	16.83%	174,500
May 4, 2026	1.96	2.11	1.96	2.02	2.02	3.06%	29,500
Apr 30, 2026	2.00	2.00	1.94	1.96	1.96	5.38%	77,500
Apr 29, 2026	1.85	1.85	1.85	1.86	1.86	-3.12%	1,500
Apr 28, 2026	1.91	1.91	1.91	1.92	1.92	-	11,000
Apr 27, 2026	1.96	1.96	1.92	1.92	1.92	-3.03%	68,000
Apr 24, 2026	2.00	2.00	1.98	1.98	1.98	-1.00%	57,500
Apr 23, 2026	1.98	1.98	1.98	2.00	2.00	-4.31%	21,000
Apr 22, 2026	2.10	2.10	2.10	2.09	2.09	-0.48%	1,500
Apr 21, 2026	1.97	2.10	1.97	2.10	2.10	6.60%	66,000
Apr 20, 2026	1.99	2.00	1.97	1.97	1.97	3.68%	25,500
Apr 17, 2026	1.70	1.90	1.68	1.90	1.90	11.11%	80,000
Apr 16, 2026	1.74	1.75	1.62	1.71	1.71	-1.72%	210,000
Apr 15, 2026	1.91	2.00	1.50	1.74	1.74	-8.90%	1,731,000
Apr 14, 2026	2.32	2.32	1.90	1.91	1.91	-17.67%	372,000
Apr 13, 2026	2.47	2.47	2.19	2.32	2.32	-6.07%	28,500
Apr 10, 2026	2.35	2.47	2.35	2.47	2.47	5.56%	26,500
Apr 9, 2026	2.30	2.34	2.30	2.34	2.34	15.27%	25,500
Apr 8, 2026	2.00	2.02	2.00	2.03	2.03	6.28%	10,500
Apr 2, 2026	2.02	2.02	1.91	1.91	1.91	-2.55%	8,000
Apr 1, 2026	1.96	1.96	1.96	1.96	1.96	-	-
Mar 31, 2026	1.96	1.96	1.96	1.96	1.96	-	3,000
Mar 30, 2026	1.93	1.97	1.93	1.96	1.96	2.08%	53,000
Mar 27, 2026	1.90	1.90	1.90	1.92	1.92	1.05%	14,500
Mar 26, 2026	1.94	1.94	1.88	1.90	1.90	-3.55%	59,500
Mar 25, 2026	1.99	1.99	1.94	1.97	1.97	3.14%	8,000
Mar 24, 2026	1.92	2.03	1.90	1.91	1.91	-0.52%	24,500
Mar 23, 2026	1.95	1.96	1.90	1.92	1.92	-1.03%	44,500
Mar 20, 2026	2.06	2.06	1.90	1.94	1.94	-0.51%	22,000
Mar 19, 2026	1.94	2.13	1.86	1.95	1.95	-7.14%	170,500
Mar 18, 2026	2.10	2.10	2.06	2.10	2.10	7.14%	52,500
Mar 17, 2026	2.11	2.11	1.93	1.96	1.96	1.55%	116,000
Mar 16, 2026	2.39	2.49	1.93	1.93	1.93	-19.25%	322,500
Mar 13, 2026	2.30	2.50	2.01	2.39	2.39	-11.48%	292,500