Luhai Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.15	21.50	21.15	21.35	21.35	-	63,601
Mar 26, 2026	21.35	21.50	21.30	21.35	21.35	-0.70%	59,392
Mar 25, 2026	21.65	21.65	21.40	21.50	21.50	0.47%	23,339
Mar 24, 2026	21.25	21.50	21.00	21.40	21.40	1.18%	67,274
Mar 23, 2026	21.35	21.35	21.00	21.15	21.15	-0.94%	85,129
Mar 20, 2026	21.65	21.65	21.25	21.35	21.35	-0.47%	184,454
Mar 19, 2026	21.65	21.65	21.30	21.45	21.45	-1.15%	176,305
Mar 18, 2026	21.80	22.20	21.65	21.70	21.70	-0.23%	139,476
Mar 17, 2026	22.00	22.00	21.50	21.75	21.75	1.64%	199,820
Mar 16, 2026	22.65	22.65	21.25	21.40	21.40	-4.89%	799,732
Mar 13, 2026	22.55	22.60	22.40	22.50	22.50	-0.22%	71,181
Mar 12, 2026	22.60	22.65	22.35	22.55	22.55	-0.66%	72,416
Mar 11, 2026	22.70	22.95	22.60	22.70	22.70	-0.44%	273,557
Mar 10, 2026	23.00	23.00	22.75	22.80	22.80	-0.22%	56,656
Mar 9, 2026	22.95	23.10	22.80	22.85	22.85	-3.79%	131,866
Mar 6, 2026	23.65	23.75	23.50	23.75	23.75	-0.21%	60,055
Mar 5, 2026	24.20	24.20	23.60	23.80	23.80	-1.24%	170,953
Mar 4, 2026	23.80	24.10	23.50	24.10	24.10	0.63%	203,676
Mar 3, 2026	24.25	24.25	23.70	23.95	23.95	-1.64%	139,978
Mar 2, 2026	24.25	24.35	24.10	24.35	24.35	-0.20%	102,579
Feb 26, 2026	24.35	24.45	24.25	24.40	24.40	0.21%	87,366
Feb 25, 2026	24.20	24.50	24.15	24.35	24.35	0.21%	143,564
Feb 24, 2026	24.40	24.50	24.00	24.30	24.30	-0.61%	160,880
Feb 23, 2026	24.45	24.60	24.20	24.45	24.45	-	159,368
Feb 11, 2026	24.55	24.55	24.30	24.45	24.45	0.82%	69,939
Feb 10, 2026	24.50	24.50	24.10	24.25	24.25	-0.21%	45,325
Feb 9, 2026	24.40	24.50	24.20	24.30	24.30	1.46%	66,716
Feb 6, 2026	24.35	24.40	23.50	23.95	23.95	-1.64%	163,746
Feb 5, 2026	24.30	24.60	24.30	24.35	24.35	-0.81%	51,538
Feb 4, 2026	24.65	24.65	24.40	24.55	24.55	0.41%	86,717
Feb 3, 2026	24.60	24.65	24.35	24.45	24.45	-0.41%	79,610
Feb 2, 2026	24.75	24.80	24.45	24.55	24.55	-1.60%	56,520
Jan 30, 2026	24.90	25.15	24.70	24.95	24.95	-0.40%	67,927
Jan 29, 2026	25.15	25.20	25.00	25.05	25.05	-0.40%	48,645
Jan 28, 2026	25.50	25.60	25.05	25.15	25.15	-0.98%	153,501
Jan 27, 2026	25.25	25.40	25.25	25.40	25.40	0.59%	39,330
Jan 26, 2026	25.20	25.45	25.20	25.25	25.25	0.20%	45,609
Jan 23, 2026	25.80	25.80	25.20	25.20	25.20	-1.56%	103,197
Jan 22, 2026	26.40	26.45	25.40	25.60	25.60	-1.35%	162,183
Jan 21, 2026	26.60	26.60	25.80	25.95	25.95	-2.63%	176,092
Jan 20, 2026	27.15	27.25	26.00	26.65	26.65	-1.11%	1,173,594
Jan 19, 2026	24.55	26.95	24.55	26.95	26.95	10.00%	1,471,410
Jan 16, 2026	24.80	24.80	24.40	24.50	24.50	0.41%	152,453
Jan 15, 2026	24.30	24.40	24.30	24.40	24.40	-	69,049
Jan 14, 2026	24.30	24.45	24.30	24.40	24.40	0.41%	148,949
Jan 13, 2026	24.55	24.55	24.25	24.30	24.30	-	41,013
Jan 12, 2026	24.20	24.35	24.20	24.30	24.30	-0.21%	41,362
Jan 9, 2026	24.30	24.40	24.30	24.35	24.35	0.21%	66,597
Jan 8, 2026	24.40	24.40	24.30	24.30	24.30	-0.21%	22,281
Jan 7, 2026	24.30	24.40	24.30	24.35	24.35	-	57,099