Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	11.83	11.90	11.73	11.78	11.78	-0.51%	3,535,200
Aug 6, 2025	11.66	11.99	11.57	11.84	11.84	1.54%	5,014,500
Aug 5, 2025	11.41	11.69	11.40	11.66	11.66	2.10%	4,186,100
Aug 4, 2025	11.27	11.47	11.11	11.42	11.42	2.24%	4,229,700
Aug 1, 2025	11.09	11.25	11.05	11.17	11.17	0.90%	3,913,000
Jul 31, 2025	11.21	11.36	10.99	11.07	11.07	-2.47%	5,415,700
Jul 30, 2025	11.31	11.77	11.21	11.35	11.35	0.35%	5,530,600
Jul 29, 2025	11.37	11.45	11.15	11.31	11.31	-0.53%	3,640,410
Jul 28, 2025	11.38	11.52	11.32	11.37	11.37	0.35%	3,885,400
Jul 25, 2025	11.46	11.49	11.28	11.33	11.33	-1.05%	4,496,360
Jul 24, 2025	11.52	11.71	11.37	11.45	11.42	-1.46%	5,538,300
Jul 23, 2025	11.51	11.82	11.30	11.62	11.59	0.69%	7,513,620
Jul 22, 2025	11.40	11.82	11.34	11.54	11.51	1.14%	6,426,010
Jul 21, 2025	11.42	11.55	11.30	11.41	11.38	-0.09%	4,308,800
Jul 18, 2025	11.23	11.42	11.11	11.42	11.39	1.69%	4,534,200
Jul 17, 2025	11.35	11.41	11.21	11.23	11.20	-1.23%	3,490,400
Jul 16, 2025	11.11	11.61	11.08	11.37	11.34	2.25%	7,231,703
Jul 15, 2025	11.11	11.17	10.91	11.12	11.09	-0.71%	3,670,885
Jul 14, 2025	11.09	11.23	11.00	11.20	11.17	1.45%	4,195,711
Jul 11, 2025	11.13	11.13	10.86	11.04	11.01	-0.81%	2,971,232
Jul 10, 2025	11.00	11.13	11.00	11.13	11.10	0.54%	3,218,115
Jul 9, 2025	11.10	11.17	11.02	11.07	11.04	0.09%	2,816,115
Jul 8, 2025	11.15	11.23	11.01	11.06	11.03	-0.18%	3,104,200
Jul 7, 2025	10.82	11.20	10.75	11.08	11.05	2.59%	3,862,885
Jul 4, 2025	11.10	11.12	10.75	10.80	10.77	-2.17%	3,299,402
Jul 3, 2025	10.90	11.14	10.84	11.04	11.01	1.56%	3,880,342
Jul 2, 2025	10.90	10.90	10.75	10.87	10.84	0.09%	2,541,002
Jul 1, 2025	10.87	10.94	10.75	10.86	10.83	0.18%	3,635,200
Jun 30, 2025	10.70	10.90	10.67	10.84	10.81	0.93%	3,541,000
Jun 27, 2025	10.70	10.74	10.57	10.74	10.71	1.70%	3,493,100
Jun 26, 2025	10.56	10.65	10.50	10.56	10.53	-0.19%	3,077,900
Jun 25, 2025	10.60	10.75	10.50	10.58	10.55	0.38%	3,522,899
Jun 24, 2025	10.15	10.55	10.15	10.54	10.51	3.84%	3,571,452
Jun 23, 2025	9.85	10.15	9.85	10.15	10.12	2.01%	2,777,800
Jun 20, 2025	9.94	10.04	9.86	9.95	9.92	0.20%	2,443,784
Jun 19, 2025	10.13	10.22	9.90	9.93	9.90	-1.78%	3,680,700
Jun 18, 2025	10.25	10.26	10.05	10.11	10.08	-1.08%	2,693,500
Jun 17, 2025	10.37	10.38	10.13	10.22	10.19	-1.16%	3,122,500
Jun 16, 2025	10.27	10.50	10.27	10.34	10.31	0.10%	3,613,500
Jun 13, 2025	10.49	10.59	10.30	10.33	10.30	-2.36%	3,900,200
Jun 12, 2025	10.49	10.61	10.41	10.58	10.55	-0.09%	3,480,100
Jun 11, 2025	10.48	10.63	10.42	10.59	10.56	1.92%	3,816,527
Jun 10, 2025	10.75	10.76	10.28	10.39	10.36	-3.35%	6,372,900
Jun 9, 2025	10.57	10.88	10.53	10.75	10.72	2.09%	7,153,353
Jun 6, 2025	10.41	10.53	10.35	10.53	10.50	1.15%	2,564,000