Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.01	10.03	9.58	9.65	9.65	-2.82%	4,429,000
Jun 1, 2026	9.68	10.05	9.52	9.93	9.93	2.58%	5,250,551
May 29, 2026	10.00	10.06	9.61	9.68	9.68	-3.01%	4,839,301
May 28, 2026	9.89	10.08	9.70	9.98	9.98	0.30%	4,253,100
May 27, 2026	10.24	10.25	9.82	9.95	9.95	-2.55%	4,648,800
May 26, 2026	10.55	10.56	10.10	10.21	10.21	-2.95%	4,775,100
May 25, 2026	10.77	10.94	10.42	10.52	10.52	-2.32%	4,924,900
May 22, 2026	10.67	10.84	10.42	10.77	10.77	1.99%	4,682,409
May 21, 2026	10.97	11.17	10.50	10.56	10.56	-3.74%	5,019,600
May 20, 2026	11.18	11.18	10.87	10.97	10.97	-1.97%	4,303,233
May 19, 2026	11.20	11.38	11.03	11.19	11.19	0.27%	4,374,601
May 18, 2026	10.90	11.17	10.85	11.16	11.16	1.82%	4,607,998
May 15, 2026	11.10	11.17	10.84	10.96	10.96	-1.44%	6,169,010
May 14, 2026	11.42	11.43	11.11	11.12	11.12	-2.11%	5,176,211
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