Luhai Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.75	21.75	21.25	21.30	21.30	-0.70%	66,089
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%	123,169
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%	148,499
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%	77,729
Apr 21, 2026	21.65	21.80	21.60	21.70	21.70	0.23%	133,636
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%	50,015
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
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