Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.50	11.75	11.25	11.31	11.31	-0.09%	8,201,600
Mar 31, 2026	11.40	11.70	11.27	11.32	11.32	0.71%	11,473,640
Mar 30, 2026	10.88	11.55	10.88	11.24	11.24	5.94%	16,439,290
Mar 27, 2026	10.43	10.67	10.35	10.61	10.61	1.73%	3,740,300
Mar 26, 2026	10.65	10.78	10.38	10.43	10.43	-1.51%	3,595,600
Mar 25, 2026	10.39	10.72	10.33	10.59	10.59	1.73%	4,257,438
Mar 24, 2026	9.98	10.41	9.83	10.41	10.41	7.10%	6,419,301
Mar 23, 2026	10.40	10.40	9.63	9.72	9.72	-6.99%	7,841,394
Mar 20, 2026	10.98	11.09	10.45	10.45	10.45	-4.83%	6,257,401
Mar 19, 2026	11.28	11.36	10.93	10.98	10.98	-3.43%	3,898,600
Mar 18, 2026	11.18	11.44	11.10	11.37	11.37	2.06%	4,598,393
Mar 17, 2026	11.67	11.69	11.14	11.14	11.14	-4.38%	6,948,009
Mar 16, 2026	11.30	11.80	11.27	11.65	11.65	3.19%	8,148,401
Mar 13, 2026	11.22	11.43	11.17	11.29	11.29	0.27%	3,199,700
Mar 12, 2026	11.47	11.50	11.22	11.26	11.26	-1.75%	3,443,000
Mar 11, 2026	11.54	11.63	11.36	11.46	11.46	-0.52%	3,870,400
Mar 10, 2026	11.40	11.55	11.31	11.52	11.52	1.95%	4,295,010
Mar 9, 2026	11.33	11.45	11.07	11.30	11.30	-1.40%	6,115,301
Mar 6, 2026	10.80	11.49	10.80	11.46	11.46	5.72%	7,214,300
Mar 5, 2026	10.86	11.10	10.77	10.84	10.84	1.03%	3,291,465
Mar 4, 2026	10.75	10.87	10.58	10.73	10.73	-0.92%	3,242,400
Mar 3, 2026	11.04	11.19	10.79	10.83	10.83	-1.81%	4,681,500
Mar 2, 2026	11.25	11.25	10.82	11.03	11.03	-2.99%	5,299,500
Feb 27, 2026	11.41	11.48	11.26	11.37	11.37	-0.61%	3,332,673
Feb 26, 2026	11.40	11.49	11.36	11.44	11.44	0.35%	3,148,300
Feb 25, 2026	11.48	11.52	11.35	11.40	11.40	-0.70%	4,018,500
Feb 24, 2026	11.39	11.49	11.31	11.48	11.48	1.23%	3,720,300
Feb 13, 2026	11.31	11.42	11.27	11.34	11.34	0.89%	2,725,200
Feb 12, 2026	11.43	11.43	11.24	11.24	11.24	-1.23%	3,540,700
Feb 11, 2026	11.40	11.46	11.22	11.38	11.38	0.35%	3,640,400
Feb 10, 2026	11.38	11.41	11.26	11.34	11.34	-0.18%	3,406,101
Feb 9, 2026	11.47	11.47	11.31	11.36	11.36	0.18%	3,945,501
Feb 6, 2026	11.38	11.49	11.25	11.34	11.34	-0.09%	5,121,101
Feb 5, 2026	11.21	11.50	11.20	11.35	11.35	1.25%	6,360,633
Feb 4, 2026	11.20	11.55	11.20	11.21	11.21	0.45%	8,065,751
Feb 3, 2026	10.97	11.30	10.97	11.16	11.16	1.92%	5,590,465
Feb 2, 2026	10.93	11.25	10.91	10.95	10.95	-0.45%	5,480,700
Jan 30, 2026	10.77	11.01	10.68	11.00	11.00	2.14%	4,653,100
Jan 29, 2026	10.80	10.94	10.67	10.77	10.77	-0.28%	2,871,394
Jan 28, 2026	10.96	10.96	10.75	10.80	10.80	-1.55%	2,964,000
Jan 27, 2026	10.94	11.04	10.68	10.97	10.97	0.46%	3,030,300
Jan 26, 2026	11.04	11.07	10.82	10.92	10.92	-0.91%	3,600,440
Jan 23, 2026	11.03	11.04	10.88	11.02	11.02	-0.09%	2,184,300
Jan 22, 2026	10.91	11.05	10.86	11.03	11.03	1.01%	2,685,400
Jan 21, 2026	10.77	10.93	10.67	10.92	10.92	1.49%	2,739,300
Jan 20, 2026	10.79	10.85	10.69	10.76	10.76	-0.28%	2,885,600
Jan 19, 2026	10.57	10.79	10.53	10.79	10.79	2.47%	3,679,400
Jan 16, 2026	10.69	10.69	10.47	10.53	10.53	-1.22%	3,231,000
Jan 15, 2026	10.49	10.74	10.48	10.66	10.66	1.62%	3,683,100
Jan 14, 2026	10.69	10.74	10.39	10.49	10.49	-1.32%	4,716,310