Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.04	11.25	11.04	11.10	11.10	0.27%	2,924,199
Oct 23, 2025	10.99	11.07	10.83	11.07	11.07	0.27%	2,938,568
Oct 22, 2025	10.90	11.08	10.85	11.04	11.04	1.01%	3,609,201
Oct 21, 2025	10.59	10.94	10.58	10.93	10.93	2.82%	3,636,501
Oct 20, 2025	10.51	10.63	10.43	10.63	10.63	2.31%	2,799,556
Oct 17, 2025	10.45	10.58	10.34	10.39	10.39	-1.14%	3,059,900
Oct 16, 2025	10.62	10.68	10.46	10.51	10.51	-1.13%	3,635,800
Oct 15, 2025	10.52	10.69	10.36	10.63	10.63	1.43%	3,128,500
Oct 14, 2025	10.40	10.59	10.40	10.48	10.48	1.16%	3,672,600
Oct 13, 2025	10.16	10.46	9.90	10.36	10.36	-1.80%	4,545,201
Oct 10, 2025	10.44	10.70	10.44	10.55	10.55	0.67%	3,284,201
Oct 9, 2025	10.56	10.62	10.36	10.48	10.48	-0.76%	3,839,400
Sep 30, 2025	10.65	10.68	10.52	10.56	10.56	-0.66%	2,586,100
Sep 29, 2025	10.60	10.69	10.36	10.63	10.63	0.19%	2,597,500
Sep 26, 2025	10.48	10.79	10.31	10.61	10.61	1.34%	3,709,106
Sep 25, 2025	10.56	10.77	10.40	10.47	10.47	-2.15%	3,327,672
Sep 24, 2025	10.56	10.70	10.28	10.70	10.70	1.42%	3,071,600
Sep 23, 2025	10.57	10.63	10.08	10.55	10.55	-0.94%	4,868,351
Sep 22, 2025	10.76	10.83	10.53	10.65	10.65	-0.47%	2,913,685
Sep 19, 2025	10.78	10.90	10.52	10.70	10.70	-1.65%	2,844,701
Sep 18, 2025	11.14	11.22	10.75	10.88	10.88	-1.89%	3,625,180
Sep 17, 2025	11.12	11.20	11.07	11.09	11.09	-0.27%	2,776,000
Sep 16, 2025	11.07	11.15	10.93	11.12	11.12	1.28%	3,034,100
Sep 15, 2025	10.99	11.07	10.93	10.98	10.98	0.37%	2,563,800
Sep 12, 2025	11.16	11.16	10.90	10.94	10.94	-1.71%	3,029,900
Sep 11, 2025	10.97	11.19	10.86	11.13	11.13	1.46%	3,610,200
Sep 10, 2025	10.90	11.07	10.88	10.97	10.97	0.46%	2,612,684
Sep 9, 2025	11.01	11.10	10.52	10.92	10.92	-0.91%	3,581,810
Sep 8, 2025	10.80	11.06	10.79	11.02	11.02	2.51%	3,701,799
Sep 5, 2025	10.67	10.83	10.51	10.75	10.75	0.94%	2,767,600
Sep 4, 2025	10.63	10.86	10.31	10.65	10.65	0.76%	3,928,200
Sep 3, 2025	10.97	11.03	10.55	10.57	10.57	-3.91%	3,734,800
Sep 2, 2025	10.91	11.12	10.63	11.00	11.00	0.64%	5,212,300
Sep 1, 2025	10.76	11.13	10.75	10.93	10.93	1.11%	4,934,500
Aug 29, 2025	10.96	11.01	10.77	10.81	10.81	-1.73%	3,863,704
Aug 28, 2025	11.04	11.35	10.50	11.00	11.00	-0.81%	7,092,166
Aug 27, 2025	11.60	11.73	11.07	11.09	11.09	-4.40%	6,976,070
Aug 26, 2025	11.42	11.80	11.23	11.60	11.60	1.58%	6,595,211
Aug 25, 2025	11.66	11.67	11.31	11.42	11.42	-1.72%	5,959,200
Aug 22, 2025	11.90	11.90	11.50	11.62	11.62	-1.86%	5,371,900
Aug 21, 2025	11.85	12.18	11.78	11.84	11.84	-0.08%	5,725,501
Aug 20, 2025	11.79	11.86	11.71	11.85	11.85	0.51%	3,727,100
Aug 19, 2025	11.58	11.80	11.49	11.79	11.79	1.90%	4,292,167
Aug 18, 2025	11.56	11.80	11.47	11.57	11.57	0.96%	4,907,601
Aug 15, 2025	11.60	11.70	11.40	11.46	11.46	-0.52%	3,840,300
Aug 14, 2025	11.84	11.95	11.50	11.52	11.52	-2.29%	3,535,201
Aug 13, 2025	11.91	11.92	11.77	11.79	11.79	-0.67%	2,504,000
Aug 12, 2025	11.95	12.00	11.76	11.87	11.87	-0.34%	3,578,500
Aug 11, 2025	11.95	11.96	11.84	11.91	11.91	-	4,328,071
Aug 8, 2025	11.85	12.05	11.67	11.91	11.91	1.10%	3,970,201