Luhai Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.00	22.30	21.50	21.60	21.60	-1.59%	187,260
May 28, 2026	21.40	22.40	21.35	21.95	21.95	5.78%	481,392
May 27, 2026	20.70	20.75	20.45	20.75	20.75	-	218,993
May 26, 2026	20.80	20.80	20.55	20.75	20.75	0.73%	78,466
May 25, 2026	20.70	20.70	20.55	20.60	20.60	-0.48%	99,586
May 22, 2026	20.65	20.85	20.65	20.70	20.70	-0.72%	29,828
May 21, 2026	20.55	20.90	20.40	20.85	20.85	2.21%	32,453
May 20, 2026	20.35	20.50	20.35	20.40	20.40	0.74%	154,052
May 19, 2026	20.05	20.40	19.80	20.25	20.25	1.76%	206,041
May 18, 2026	19.90	19.90	19.70	19.90	19.90	-0.50%	249,464
May 15, 2026	20.35	20.40	19.90	20.00	20.00	-2.20%	296,193
May 14, 2026	20.75	20.75	20.40	20.45	20.45	-1.45%	250,812
May 13, 2026	20.70	20.80	20.65	20.75	20.75	-	119,523
May 12, 2026	21.10	21.10	20.55	20.75	20.75	-0.72%	317,519
May 11, 2026	21.35	21.35	20.80	20.90	20.90	-1.88%	216,300
May 8, 2026	21.75	21.75	21.25	21.30	21.30	-0.70%	66,099
May 7, 2026	21.15	22.90	21.15	21.45	21.45	2.63%	251,338
May 6, 2026	20.80	20.95	20.65	20.90	20.90	0.48%	124,492
May 5, 2026	21.00	21.00	20.80	20.80	20.80	-0.95%	107,733
May 4, 2026	21.20	21.20	20.80	21.00	21.00	-0.94%	148,852
Apr 30, 2026	21.25	21.35	21.10	21.20	21.20	-0.47%	77,509
Apr 29, 2026	21.40	21.40	21.20	21.30	21.30	-0.47%	55,021
Apr 28, 2026	21.65	21.65	21.25	21.40	21.40	-	22,164
Apr 27, 2026	21.40	21.45	21.15	21.40	21.40	-0.47%	100,682
Apr 24, 2026	21.75	21.75	21.35	21.50	21.50	-0.46%	69,319
Apr 23, 2026	21.60	21.65	21.35	21.60	21.60	-0.23%	132,593
Apr 22, 2026	21.75	21.75	21.55	21.65	21.65	-0.23%	77,829
Apr 21, 2026	21.65	21.80	21.60	21.70	21.70	0.23%	137,636
Apr 20, 2026	21.70	21.70	21.50	21.65	21.65	-0.23%	47,364
Apr 17, 2026	21.65	21.70	21.50	21.70	21.70	0.46%	96,338
Apr 16, 2026	21.60	22.00	21.30	21.60	21.60	-	257,162
Apr 15, 2026	21.50	21.70	21.50	21.60	21.60	0.47%	43,216
Apr 14, 2026	21.65	21.70	21.40	21.50	21.50	0.23%	68,536
Apr 13, 2026	21.45	21.50	21.30	21.45	21.45	-	37,973
Apr 10, 2026	21.45	21.65	21.45	21.45	21.45	-0.23%	32,064
Apr 9, 2026	21.45	21.65	21.40	21.50	21.50	-	23,389
Apr 8, 2026	21.65	21.70	21.35	21.50	21.50	0.23%	76,637
Apr 7, 2026	21.50	21.70	21.40	21.45	21.45	-	19,720
Apr 2, 2026	21.50	21.60	21.45	21.45	21.45	-0.92%	79,687
Apr 1, 2026	21.80	21.85	21.65	21.65	21.65	0.23%	35,447
Mar 31, 2026	21.75	21.85	21.50	21.60	21.60	-0.69%	50,117
Mar 30, 2026	21.70	21.75	21.30	21.75	21.75	1.87%	71,571
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