Skip to main content
logo
Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
1.660
+0.010 (0.61%)
At close: Nov 25, 2025, 4:00 PM EST
1.560
-0.100 (-6.02%)
After-hours: Nov 25, 2025, 4:00 PM EST

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20251.741.781.621.66-0.61%131,478
Nov 24, 20251.761.761.611.651.65-0.60%266,151
Nov 21, 20251.801.801.651.661.66-8.29%202,008
Nov 20, 20251.821.861.721.811.81-0.55%188,372
Nov 19, 20251.861.861.691.821.827.06%231,498
Nov 18, 20251.861.861.701.701.70-6.08%223,446
Nov 17, 20251.731.931.691.811.811.69%319,723
Nov 14, 20251.701.851.701.781.78-281,089
Nov 13, 20251.851.921.681.781.786.59%451,361
Nov 12, 20251.721.791.511.671.678.44%178,094
Nov 11, 20251.741.811.511.541.54-14.44%170,478
Nov 10, 20251.841.891.781.801.80-1.64%28,645
Nov 7, 20251.941.941.821.831.83-6.15%219,823
Nov 6, 20252.052.051.941.951.95-0.51%209,164
Nov 5, 20251.852.021.831.961.964.81%237,382
Nov 4, 20251.751.901.751.871.876.86%220,874
Nov 3, 20251.721.851.381.751.752.34%247,319
Oct 31, 20251.781.851.701.711.71-5.52%242,748
Oct 30, 20251.901.951.771.811.81-3.72%378,299
Oct 29, 20252.112.111.831.881.88-12.56%237,711
Oct 28, 20252.202.222.102.152.15-3.59%373,489
Oct 27, 20252.162.252.142.232.233.72%363,605
Oct 24, 20252.102.162.052.152.153.86%356,872
Oct 23, 20252.062.162.032.072.07-331,246
Oct 22, 20252.102.142.022.072.07-5.05%307,397
Oct 21, 20252.162.182.032.182.183.81%280,710
Oct 20, 20252.002.101.962.102.107.69%155,289
Oct 17, 20251.951.961.901.951.952.63%112,242
Oct 16, 20252.002.011.891.901.90-2.56%211,206
Oct 15, 20251.932.021.931.951.95-2.50%220,960
Oct 14, 20252.062.061.952.002.00-2.68%187,518
Oct 13, 20252.102.112.032.062.06-0.72%255,245
Oct 10, 20252.112.122.012.072.07-3.72%282,884
Oct 9, 20252.172.182.052.152.15-1.83%490,416
Oct 8, 20252.162.222.132.192.192.34%377,248
Oct 7, 20252.182.212.112.142.14-0.93%406,523
Oct 6, 20252.182.212.002.162.16-0.92%543,513
Oct 3, 20252.142.252.142.182.183.32%403,811
Oct 2, 20252.112.152.062.112.11-390,516
Oct 1, 20252.072.112.062.112.112.28%387,282
Sep 30, 20252.012.082.002.062.060.63%389,263
Sep 29, 20252.042.131.802.052.05-3.30%571,196
Sep 26, 20252.202.202.062.122.12-3.64%410,549
Sep 25, 20252.342.342.102.202.20-6.38%483,726
Sep 24, 20252.442.442.282.352.35-2.04%472,432
Sep 23, 20252.602.642.362.402.40-8.08%401,136
Sep 22, 20252.842.972.532.612.61-9.06%336,823
Sep 19, 20252.822.872.582.872.8711.67%623,781
Sep 18, 20252.272.682.272.572.578.44%439,491
Sep 17, 20252.252.402.232.372.376.76%470,575