Lian Hong Art. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	15.20	15.20	14.55	14.90	14.90	-0.67%	49,596
Jul 16, 2026	15.50	15.50	15.00	15.00	15.00	-3.23%	7,000
Jul 15, 2026	14.95	15.50	14.85	15.50	15.50	-	20,601
Jul 14, 2026	15.50	15.50	15.00	15.50	15.50	0.98%	21,901
Jul 13, 2026	15.95	15.95	15.20	15.35	15.35	-3.46%	44,481
Jul 9, 2026	15.95	15.95	15.55	15.90	15.90	2.25%	5,150
Jul 8, 2026	16.30	16.80	15.55	15.55	15.55	-7.72%	69,306
Jul 7, 2026	16.20	17.05	16.20	16.85	16.85	0.30%	48,514
Jul 6, 2026	17.45	17.85	16.60	16.80	16.80	-3.17%	133,688
Jul 3, 2026	16.00	17.35	15.90	17.35	17.35	7.76%	74,916
Jul 2, 2026	15.50	16.10	15.45	16.10	16.10	0.94%	23,604
Jul 1, 2026	16.20	16.20	15.60	15.95	15.95	-2.15%	23,890
Jun 30, 2026	15.70	16.30	15.70	16.30	16.30	-	918
Jun 29, 2026	15.75	16.30	15.75	16.30	16.30	3.16%	5,857
Jun 26, 2026	16.35	16.45	15.75	15.80	15.80	-3.36%	83,969
Jun 25, 2026	16.95	16.95	16.35	16.35	16.35	-3.54%	9,450
Jun 24, 2026	16.40	16.95	16.40	16.95	16.95	2.73%	19,457
Jun 23, 2026	16.40	16.50	16.40	16.50	16.50	-3.51%	18,050
Jun 22, 2026	17.20	17.20	16.40	17.10	17.10	-0.58%	35,756
Jun 18, 2026	16.40	17.20	16.40	17.20	17.20	4.56%	41,801
Jun 17, 2026	16.45	16.70	16.00	16.45	16.45	-	87,566
Jun 16, 2026	16.45	16.45	16.45	16.45	16.45	-3.52%	200
Jun 15, 2026	16.45	17.05	16.45	17.05	17.05	3.02%	520
Jun 12, 2026	16.45	16.55	15.80	16.55	16.55	0.61%	87,563
Jun 11, 2026	16.55	16.55	16.45	16.45	16.45	-0.60%	15,319
Jun 10, 2026	16.60	16.80	16.55	16.55	16.55	-4.61%	16,096
Jun 9, 2026	16.55	17.35	16.30	17.35	17.35	3.89%	56,885
Jun 8, 2026	16.80	17.20	14.65	16.70	16.70	-6.70%	150,663
Jun 5, 2026	17.30	17.90	17.25	17.90	17.90	-0.83%	21,361
Jun 4, 2026	17.40	18.05	17.40	18.05	18.05	-	4,780
Jun 3, 2026	17.65	18.35	17.35	18.05	18.05	2.56%	127,166
Jun 2, 2026	17.65	17.90	17.15	17.60	17.60	-1.68%	34,567
Jun 1, 2026	18.05	18.05	16.85	17.90	17.90	-5.04%	134,415
May 29, 2026	18.10	18.90	18.10	18.85	18.85	0.80%	19,890
May 28, 2026	18.20	18.90	18.15	18.70	18.70	2.75%	27,367
May 27, 2026	19.80	19.80	18.05	18.20	18.20	-6.19%	162,201
May 26, 2026	20.50	20.50	19.00	19.40	19.40	-4.43%	178,754
May 25, 2026	19.65	20.45	19.60	20.30	20.30	1.50%	58,631
May 22, 2026	20.90	20.90	19.80	20.00	20.00	-4.31%	62,550
May 21, 2026	22.80	22.80	20.55	20.90	20.90	-7.32%	118,221
May 20, 2026	21.00	22.75	21.00	22.55	22.55	4.64%	190,855
May 19, 2026	20.70	21.55	20.55	21.55	21.55	4.87%	70,909