Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.54	11.59	11.29	11.36	11.36	-1.05%	5,061,618
May 12, 2026	11.81	11.84	11.40	11.48	11.48	-2.71%	5,018,300
May 11, 2026	11.87	11.90	11.66	11.80	11.80	-0.34%	6,141,400
May 8, 2026	11.73	11.88	11.68	11.84	11.84	1.02%	5,448,984
May 7, 2026	11.66	11.90	11.65	11.72	11.72	0.51%	7,788,350
May 6, 2026	11.69	11.76	11.52	11.66	11.66	-0.34%	7,475,832
Apr 30, 2026	11.54	11.81	11.50	11.70	11.70	1.56%	7,000,238
Apr 29, 2026	11.22	11.60	11.10	11.52	11.52	3.50%	7,703,401
Apr 28, 2026	11.27	11.40	11.10	11.13	11.13	-2.79%	5,687,500
Apr 27, 2026	11.46	11.48	10.88	11.45	11.45	-1.04%	10,817,900
Apr 24, 2026	11.26	11.64	11.16	11.57	11.57	2.75%	6,111,300
Apr 23, 2026	11.38	11.46	11.19	11.26	11.26	-1.49%	3,060,600
Apr 22, 2026	11.39	11.51	11.31	11.43	11.43	0.79%	3,272,620
Apr 21, 2026	11.38	11.55	11.26	11.34	11.34	-1.39%	3,573,700
Apr 20, 2026	11.37	11.52	11.25	11.50	11.50	0.79%	4,581,800
Apr 17, 2026	11.42	11.50	11.30	11.41	11.41	-0.09%	3,374,300
Apr 16, 2026	11.21	11.45	11.15	11.42	11.42	1.78%	3,607,410
Apr 15, 2026	11.39	11.42	11.19	11.22	11.22	-1.41%	3,068,100
Apr 14, 2026	11.50	11.51	11.20	11.38	11.38	-0.87%	4,236,201
Apr 13, 2026	11.44	11.69	11.26	11.48	11.48	0.53%	5,277,600
Apr 10, 2026	11.19	11.56	11.10	11.42	11.42	2.61%	5,505,000
Apr 9, 2026	11.20	11.30	11.05	11.13	11.13	-1.59%	3,450,500
Apr 8, 2026	11.15	11.39	11.08	11.31	11.31	2.82%	5,406,001
Apr 7, 2026	10.66	11.13	10.55	11.00	11.00	3.68%	6,053,999
Apr 3, 2026	11.21	11.25	10.55	10.61	10.61	-5.35%	6,191,000
Apr 2, 2026	11.28	11.51	11.11	11.21	11.21	-0.88%	6,464,401
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