Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	10.62	10.78	10.49	10.63	10.63	0.19%	3,725,201
Jan 12, 2026	10.50	10.61	10.41	10.61	10.61	1.53%	3,308,510
Jan 9, 2026	10.40	10.52	10.34	10.45	10.45	0.38%	3,440,200
Jan 8, 2026	10.26	10.44	10.21	10.41	10.41	1.36%	2,794,375
Jan 7, 2026	10.40	10.43	10.22	10.27	10.27	-1.63%	3,227,800
Jan 6, 2026	10.45	10.55	10.37	10.44	10.44	0.29%	3,602,100
Jan 5, 2026	10.44	10.55	10.34	10.41	10.41	-0.38%	3,987,200
Dec 31, 2025	10.34	10.45	10.15	10.45	10.45	1.85%	2,428,701
Dec 30, 2025	10.28	10.39	10.19	10.26	10.26	-0.58%	2,261,100
Dec 29, 2025	10.31	10.41	10.20	10.32	10.32	0.10%	2,234,831
Dec 26, 2025	10.42	10.54	10.29	10.31	10.31	-1.43%	2,712,308
Dec 25, 2025	10.33	10.48	10.24	10.46	10.46	1.85%	2,759,908
Dec 24, 2025	10.26	10.38	10.20	10.27	10.27	0.20%	1,984,000
Dec 23, 2025	10.32	10.34	10.16	10.25	10.25	-0.58%	2,420,845
Dec 22, 2025	10.45	10.50	10.31	10.31	10.31	-1.06%	2,841,910