Luhai Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	24.20	24.65	24.10	24.20	24.20	1.68%	182,202
Sep 8, 2026	24.20	24.25	23.80	23.80	23.80	-	60,450
Sep 7, 2026	23.80	23.85	23.60	23.80	23.80	-	15,050
Sep 4, 2026	23.80	24.10	23.70	23.80	23.80	-	39,050
Sep 3, 2026	24.15	24.15	23.75	23.80	23.80	-0.63%	52,150
Sep 2, 2026	24.35	24.35	23.55	23.95	23.95	-	38,669
Sep 1, 2026	23.90	24.00	23.80	23.95	23.95	0.21%	61,407
Aug 31, 2026	23.90	23.95	23.80	23.90	23.90	-	24,032
Aug 28, 2026	24.00	24.00	23.85	23.90	23.90	0.21%	8,000
Aug 27, 2026	24.40	24.40	23.80	23.85	23.85	-0.83%	54,210
Aug 26, 2026	24.20	24.20	23.85	24.05	24.05	0.42%	33,108
Aug 25, 2026	24.00	24.00	23.80	23.95	23.95	-0.42%	37,269
Aug 24, 2026	24.40	24.75	23.95	24.05	24.05	-0.82%	88,583
Aug 21, 2026	24.40	24.75	24.00	24.25	24.25	2.97%	356,230
Aug 20, 2026	23.35	23.55	23.10	23.55	23.55	2.17%	93,694
Aug 19, 2026	22.85	23.15	22.85	23.05	23.05	0.44%	69,584
Aug 18, 2026	22.90	23.25	22.90	22.95	22.95	-1.08%	48,289
Aug 17, 2026	23.30	23.30	22.85	23.20	23.20	0.22%	48,601
Aug 14, 2026	23.30	23.30	23.05	23.15	23.15	0.65%	52,446
Aug 13, 2026	23.05	23.05	22.85	23.00	23.00	-0.22%	84,612
Aug 12, 2026	22.90	23.20	22.90	23.05	23.05	0.22%	120,149
Aug 11, 2026	23.40	23.40	22.80	23.00	23.00	0.66%	98,922
Aug 10, 2026	22.85	22.85	22.50	22.85	22.85	1.33%	79,910
Aug 7, 2026	22.35	22.75	22.15	22.55	22.55	2.04%	103,854
Aug 6, 2026	21.90	22.20	21.85	22.10	22.10	0.91%	75,131
Aug 5, 2026	21.85	21.95	21.85	21.90	21.90	0.23%	40,100
Aug 4, 2026	21.70	22.15	21.70	21.85	21.85	-	31,173
Aug 3, 2026	21.50	21.85	21.50	21.85	21.85	0.46%	28,371
Jul 31, 2026	21.70	22.15	21.45	21.75	21.75	0.23%	105,414
Jul 30, 2026	21.80	21.85	21.35	21.70	21.70	0.70%	156,620
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%	45,324
Jul 27, 2026	22.25	22.30	21.95	22.10	22.10	0.23%	58,257
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%	145,834
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%	90,311
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