Lian Hong Art. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	11.00	11.55	11.00	11.20	11.20	-1.32%	59,300
Sep 24, 2026	11.60	11.60	10.95	11.35	11.35	-1.73%	10,340
Sep 23, 2026	12.15	12.15	11.25	11.55	11.55	-3.35%	40,549
Sep 22, 2026	11.00	12.35	11.00	11.95	11.95	9.13%	79,932
Sep 21, 2026	11.25	11.25	10.70	10.95	10.95	-2.67%	38,601
Sep 18, 2026	11.25	11.25	10.80	11.25	11.25	0.90%	26,163
Sep 17, 2026	11.30	11.30	10.75	11.15	11.15	1.36%	4,486
Sep 16, 2026	10.80	11.00	10.30	11.00	11.00	3.77%	31,577
Sep 15, 2026	11.00	11.10	10.45	10.60	10.60	-4.07%	38,008
Sep 14, 2026	10.75	11.05	10.75	11.05	11.05	2.79%	10,300
Sep 11, 2026	10.80	10.85	10.75	10.75	10.75	-3.15%	29,213
Sep 10, 2026	11.10	11.10	10.80	11.10	11.10	-	12,125
Sep 9, 2026	11.10	11.50	10.80	11.10	11.10	-	90,144
Sep 8, 2026	11.10	11.10	10.80	11.10	11.10	2.78%	56,131
Sep 7, 2026	10.80	11.20	10.80	10.80	10.80	-2.70%	32,402
Sep 4, 2026	11.50	11.50	11.05	11.10	11.10	-3.48%	16,401
Sep 3, 2026	11.80	11.80	11.10	11.50	11.50	-2.54%	35,539
Sep 2, 2026	11.80	12.00	11.70	11.80	11.80	-1.67%	6,151
Sep 1, 2026	12.35	12.35	11.80	12.00	12.00	-0.41%	5,102
Aug 31, 2026	11.95	12.05	11.95	12.05	12.05	0.42%	6,000
Aug 28, 2026	12.30	12.30	11.95	12.00	12.00	-0.41%	19,002
Aug 27, 2026	12.10	12.10	11.75	12.05	12.05	-0.41%	30,166
Aug 26, 2026	11.60	12.10	11.50	12.10	12.10	4.76%	13,760
Aug 25, 2026	11.30	11.55	11.30	11.55	11.55	-0.43%	4,000
Aug 24, 2026	11.65	11.65	11.60	11.60	11.60	3.11%	5,280
Aug 21, 2026	11.25	11.50	11.25	11.25	11.25	-1.32%	15,075
Aug 20, 2026	11.40	11.80	11.40	11.40	11.40	-1.72%	69,154
Aug 19, 2026	11.90	12.00	10.70	11.60	11.60	-5.69%	154,354
Aug 18, 2026	12.70	12.95	12.00	12.30	12.30	-3.91%	83,103
Aug 17, 2026	13.75	13.75	11.75	12.80	12.80	-9.22%	238,789
Aug 14, 2026	14.50	14.50	14.05	14.10	14.10	-0.70%	67,650
Aug 13, 2026	13.45	14.80	13.35	14.20	14.20	6.37%	252,134
Aug 12, 2026	13.65	13.65	13.10	13.35	13.35	-0.37%	45,309
Aug 11, 2026	13.40	13.75	13.40	13.40	13.40	-2.19%	11,000
Aug 10, 2026	13.30	13.70	13.30	13.70	13.70	3.01%	2,500
Aug 7, 2026	13.55	13.55	13.30	13.30	13.30	1.92%	10,200
Aug 6, 2026	13.05	13.10	13.05	13.05	13.05	-3.69%	15,208
Aug 5, 2026	13.15	13.55	13.10	13.55	13.55	-	13,200
Aug 4, 2026	13.10	13.55	13.10	13.55	13.55	3.04%	25,000
Aug 3, 2026	13.50	13.50	13.05	13.15	13.15	-2.59%	25,384
Jul 31, 2026	13.50	13.55	13.00	13.50	13.50	4.25%	84,451
Jul 30, 2026	12.95	13.50	12.95	12.95	12.95	-4.43%	4,015
Jul 29, 2026	13.60	13.70	13.25	13.55	13.55	-1.81%	23,795
Jul 28, 2026	13.85	14.25	13.65	13.80	13.80	-4.17%	28,305
Jul 27, 2026	14.45	14.45	13.85	14.40	14.40	2.49%	3,012
Jul 24, 2026	13.65	14.05	13.65	14.05	14.05	2.93%	39,225
Jul 23, 2026	14.00	14.00	13.65	13.65	13.65	-1.09%	36,301
Jul 22, 2026	13.95	14.40	13.75	13.80	13.80	-	105,022
Jul 21, 2026	13.70	13.95	13.70	13.80	13.80	0.73%	63,440
Jul 20, 2026	14.90	14.90	13.50	13.70	13.70	-8.05%	171,863