Luhai Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.90	21.90	21.30	21.55	21.55	-0.92%	82,745
Jul 28, 2026	21.95	22.00	21.65	21.75	21.75	-1.58%	45,124
Jul 27, 2026	22.25	22.30	21.95	22.10	22.10	0.23%	58,157
Jul 24, 2026	22.50	22.50	21.90	22.05	22.05	-0.45%	33,000
Jul 23, 2026	22.00	22.15	21.90	22.15	22.15	0.68%	64,000
Jul 22, 2026	22.20	22.35	21.80	22.00	22.00	-0.90%	145,120
Jul 21, 2026	21.95	22.20	21.95	22.20	22.20	0.91%	106,998
Jul 20, 2026	21.85	22.05	21.70	22.00	22.00	1.38%	72,701
Jul 17, 2026	21.75	21.80	21.60	21.70	21.70	-0.69%	139,301
Jul 16, 2026	22.10	22.10	21.65	21.85	21.85	-0.23%	66,842
Jul 15, 2026	22.00	22.00	21.55	21.90	21.90	1.62%	119,268
Jul 14, 2026	21.85	21.85	21.40	21.55	21.55	-0.92%	90,290
Jul 13, 2026	21.30	21.85	21.30	21.75	21.75	1.64%	172,506
Jul 9, 2026	21.35	21.50	21.30	21.40	21.40	0.23%	46,185
Jul 8, 2026	21.55	21.95	21.30	21.35	21.35	0.47%	72,116
Jul 7, 2026	21.25	21.40	21.20	21.25	21.25	0.24%	79,384
Jul 6, 2026	21.55	21.55	21.10	21.20	21.20	0.47%	60,047
Jul 3, 2026	20.95	21.55	20.95	21.10	21.10	1.93%	63,540
Jul 2, 2026	20.80	20.90	20.65	20.70	20.70	0.24%	75,423
Jul 1, 2026	20.60	20.70	20.50	20.65	20.65	0.24%	43,159
Jun 30, 2026	20.60	20.80	20.40	20.60	20.60	0.49%	197,321
Jun 29, 2026	20.40	20.75	20.40	20.50	20.50	0.49%	63,040
Jun 26, 2026	20.45	20.50	20.30	20.40	20.40	-0.49%	123,060
Jun 25, 2026	20.65	20.65	20.50	20.50	20.50	0.24%	39,267
Jun 24, 2026	20.40	20.70	20.40	20.45	20.45	0.25%	58,861
Jun 23, 2026	20.45	20.55	20.35	20.40	20.40	-0.49%	58,176
Jun 22, 2026	20.60	20.80	20.50	20.50	20.50	-0.49%	80,684
Jun 18, 2026	20.80	20.90	20.45	20.60	20.60	-1.44%	187,269
Jun 17, 2026	20.65	21.45	20.65	20.90	20.90	-0.02%	176,910
Jun 16, 2026	22.75	22.90	22.25	22.40	20.90	-1.54%	294,860
Jun 15, 2026	22.85	22.95	22.70	22.75	21.23	0.89%	141,286
Jun 12, 2026	22.30	22.90	22.05	22.55	21.04	1.81%	160,566
Jun 11, 2026	21.95	22.15	21.85	22.15	20.67	0.91%	105,543
Jun 10, 2026	22.00	22.25	21.95	21.95	20.48	-	102,037
Jun 9, 2026	21.85	22.45	21.80	21.95	20.48	0.92%	151,355
Jun 8, 2026	21.55	21.90	21.55	21.75	20.30	-1.14%	197,015
Jun 5, 2026	21.90	22.15	21.90	22.00	20.53	0.23%	87,990
Jun 4, 2026	21.85	22.10	21.85	21.95	20.48	0.46%	188,585
Jun 3, 2026	21.65	21.90	21.60	21.85	20.39	0.92%	165,100
Jun 2, 2026	21.65	21.70	21.45	21.65	20.20	-	147,252
Jun 1, 2026	21.65	21.75	21.35	21.65	20.20	0.23%	151,410
May 29, 2026	22.00	22.30	21.50	21.60	20.16	-1.59%	187,260
May 28, 2026	21.40	22.40	21.35	21.95	20.48	5.78%	481,422
May 27, 2026	20.70	20.75	20.45	20.75	19.36	-	218,993
May 26, 2026	20.80	20.80	20.55	20.75	19.36	0.73%	78,466
May 25, 2026	20.70	20.70	20.55	20.60	19.22	-0.48%	99,586
May 22, 2026	20.65	20.85	20.65	20.70	19.32	-0.72%	29,828
May 21, 2026	20.55	20.90	20.40	20.85	19.46	2.21%	32,453
May 20, 2026	20.35	20.50	20.35	20.40	19.04	0.74%	154,052
May 19, 2026	20.05	20.40	19.80	20.25	18.90	1.76%	206,041