Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.96	10.96	10.75	10.78	-	-1.73%	1,791,100
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
Dec 19, 2025	10.10	10.44	10.10	10.42	10.42	3.07%	3,520,000
Dec 18, 2025	9.83	10.23	9.80	10.11	10.11	2.74%	4,199,700
Dec 17, 2025	9.85	9.95	9.66	9.84	9.84	-0.61%	3,394,600
Dec 16, 2025	10.01	10.13	9.82	9.90	9.90	-1.69%	2,434,100
Dec 15, 2025	9.90	10.17	9.90	10.07	10.07	1.10%	3,959,500
Dec 12, 2025	10.13	10.29	9.93	9.96	9.96	-1.78%	4,025,080
Dec 11, 2025	10.46	10.52	10.13	10.14	10.14	-2.87%	3,720,000
Dec 10, 2025	10.66	10.73	10.41	10.44	10.44	-1.97%	3,752,900
Dec 9, 2025	10.73	10.84	10.62	10.65	10.65	-0.65%	3,573,189
Dec 8, 2025	10.80	10.85	10.71	10.72	10.72	-	2,439,000
Dec 5, 2025	10.50	10.75	10.38	10.72	10.72	1.90%	3,215,600
Dec 4, 2025	10.75	10.81	10.50	10.52	10.52	-1.96%	3,244,700
Dec 3, 2025	10.80	10.85	10.67	10.73	10.73	-0.74%	1,910,899
Dec 2, 2025	10.85	10.87	10.70	10.81	10.81	0.09%	2,246,729
Dec 1, 2025	10.85	11.05	10.78	10.80	10.80	-0.55%	3,719,900
Nov 28, 2025	10.65	10.86	10.51	10.86	10.86	1.50%	2,868,900
Nov 27, 2025	10.58	10.74	10.48	10.70	10.70	2.10%	3,206,700
Nov 26, 2025	10.82	10.88	10.44	10.48	10.48	-2.51%	3,007,900
Nov 25, 2025	10.75	10.85	10.67	10.75	10.75	0.47%	2,889,500
Nov 24, 2025	10.48	10.76	10.48	10.70	10.70	2.79%	3,992,600
Nov 21, 2025	10.85	11.07	10.37	10.41	10.41	-4.93%	5,188,500
Nov 20, 2025	11.02	11.18	10.85	10.95	10.95	-0.64%	3,415,000
Nov 19, 2025	11.25	11.41	10.91	11.02	11.02	-1.25%	4,704,300
Nov 18, 2025	11.34	11.39	11.10	11.16	11.16	-1.76%	4,045,554