Lian Hong Art. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	19.90	20.65	19.70	20.55	20.55	1.73%	50,113
May 15, 2026	20.10	20.60	19.65	20.20	20.20	-1.70%	163,385
May 14, 2026	21.50	21.60	19.90	20.55	20.55	-4.42%	103,540
May 13, 2026	23.05	23.05	19.35	21.50	21.50	-7.92%	287,834
May 12, 2026	19.60	31.75	19.60	23.35	23.35	15.88%	573,593
May 11, 2026	20.80	20.80	19.90	20.15	20.15	-3.82%	44,982
May 8, 2026	20.25	21.80	20.25	20.95	20.95	2.20%	245,549
May 7, 2026	20.55	20.55	19.15	20.50	20.50	-	148,518
May 6, 2026	20.80	20.80	19.70	20.50	20.50	-4.43%	148,646
May 5, 2026	20.90	21.45	20.65	21.45	21.45	-0.92%	77,054
May 4, 2026	22.40	22.40	20.90	21.65	21.65	-3.56%	40,206
Apr 30, 2026	21.40	22.50	20.15	22.45	22.45	6.90%	149,943
Apr 29, 2026	21.80	22.05	20.55	21.00	21.00	-6.46%	51,301
Apr 28, 2026	21.45	23.40	21.45	22.45	22.45	1.58%	83,026
Apr 27, 2026	20.90	22.35	20.80	22.10	22.10	5.74%	143,732
Apr 24, 2026	20.35	21.15	20.20	20.90	20.90	0.48%	112,616
Apr 23, 2026	24.10	24.20	20.35	20.80	20.80	-16.80%	358,825
Apr 22, 2026	27.00	27.45	24.05	25.00	25.00	-3.47%	516,246
Apr 21, 2026	25.25	27.55	24.60	25.90	25.90	2.57%	824,557
Apr 20, 2026	21.85	25.40	21.05	25.25	25.25	16.90%	855,525
Apr 17, 2026	22.95	23.25	20.15	21.60	21.60	-3.79%	296,968
Apr 16, 2026	22.40	24.95	21.00	22.45	22.45	-3.65%	656,752
Apr 15, 2026	18.85	24.05	17.90	23.30	23.30	19.49%	916,305
Apr 14, 2026	17.10	19.60	17.05	19.50	19.50	12.39%	252,751
Apr 13, 2026	17.85	17.85	16.75	17.35	17.35	-2.80%	80,583
Apr 10, 2026	17.55	19.00	17.20	17.85	17.85	1.71%	239,200
Apr 9, 2026	17.30	18.40	17.05	17.55	17.55	2.63%	168,724
Apr 8, 2026	16.60	17.40	16.20	17.10	17.10	3.32%	89,705
Apr 7, 2026	16.55	16.55	16.55	16.55	16.55	3.12%	2,000
Apr 2, 2026	16.05	16.70	16.05	16.05	16.05	-4.18%	11,209
Apr 1, 2026	17.30	17.30	16.50	16.75	16.75	-3.46%	55,158
Mar 31, 2026	16.80	17.45	16.65	17.35	17.35	0.29%	38,651
Mar 30, 2026	16.55	17.50	16.00	17.30	17.30	2.98%	71,734
Mar 27, 2026	17.10	17.55	16.55	16.80	16.80	-4.27%	68,904
Mar 26, 2026	19.00	19.10	17.00	17.55	17.55	-7.63%	175,050
Mar 25, 2026	15.80	19.25	15.55	19.00	19.00	19.50%	261,696
Mar 24, 2026	15.50	15.90	15.45	15.90	15.90	2.91%	9,303
Mar 23, 2026	15.90	15.95	15.45	15.45	15.45	-3.13%	25,380
Mar 20, 2026	15.95	15.95	15.40	15.95	15.95	2.90%	12,007
Mar 19, 2026	16.05	16.05	15.50	15.50	15.50	-3.43%	5,502
Mar 18, 2026	16.35	16.35	15.65	16.05	16.05	-1.83%	33,946
Mar 17, 2026	17.30	17.30	15.75	16.35	16.35	-5.76%	132,611