Lianhe Sowell International Group Ltd (LHSW)

NASDAQ: LHSW · Real-Time Price · USD

0.1819

+0.0073 (4.18%)

At close: Mar 13, 2026, 4:00 PM EDT

0.1800

-0.0019 (-1.04%)

After-hours: Mar 13, 2026, 7:58 PM EDT

LHSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.18	0.20	0.17	0.18	0.18	4.18%	3,385,194
Mar 12, 2026	0.19	0.20	0.17	0.17	0.17	-5.67%	3,140,399
Mar 11, 2026	0.20	0.21	0.18	0.19	0.19	-6.80%	2,887,675
Mar 10, 2026	0.17	0.29	0.16	0.20	0.20	21.77%	13,126,490
Mar 9, 2026	0.16	0.18	0.16	0.16	0.16	0.74%	615,719
Mar 6, 2026	0.16	0.17	0.14	0.16	0.16	4.86%	261,031
Mar 5, 2026	0.17	0.18	0.15	0.15	0.15	-6.42%	302,060
Mar 4, 2026	0.16	0.17	0.15	0.17	0.17	3.13%	537,243
Mar 3, 2026	0.14	0.17	0.14	0.16	0.16	13.88%	1,380,544
Mar 2, 2026	0.17	0.18	0.14	0.14	0.14	-21.94%	1,426,560
Feb 27, 2026	0.18	0.20	0.18	0.18	0.18	-1.15%	351,226
Feb 26, 2026	0.20	0.20	0.17	0.18	0.18	-5.94%	411,371
Feb 25, 2026	0.19	0.21	0.19	0.19	0.19	0.52%	424,677
Feb 24, 2026	0.19	0.22	0.19	0.19	0.19	5.13%	490,355
Feb 23, 2026	0.21	0.22	0.07	0.18	0.18	-15.77%	1,186,029
Feb 20, 2026	0.20	0.23	0.20	0.22	0.22	1.35%	588,801
Feb 19, 2026	0.22	0.23	0.21	0.21	0.21	-7.74%	396,207
Feb 18, 2026	0.24	0.24	0.21	0.23	0.23	-9.14%	783,889
Feb 17, 2026	0.20	0.26	0.20	0.26	0.26	16.58%	2,362,910
Feb 13, 2026	0.20	0.23	0.20	0.22	0.22	-9.29%	3,651,962
Feb 12, 2026	0.26	0.28	0.20	0.24	0.24	25.90%	101,083,436
Feb 11, 2026	0.18	0.23	0.15	0.19	0.19	6.83%	5,333,868
Feb 10, 2026	0.55	0.59	0.14	0.18	0.18	-69.37%	8,687,224
Feb 9, 2026	0.60	0.70	0.58	0.59	0.59	0.55%	4,501,532
Feb 6, 2026	0.70	0.70	0.52	0.58	0.58	-5.88%	140,869
Feb 5, 2026	0.70	0.74	0.60	0.62	0.62	-7.41%	138,083
Feb 4, 2026	0.71	0.75	0.65	0.67	0.67	-4.82%	80,869
Feb 3, 2026	0.61	0.79	0.61	0.70	0.70	15.49%	385,913
Feb 2, 2026	0.59	0.68	0.58	0.61	0.61	0.03%	47,202
Jan 30, 2026	0.60	0.72	0.57	0.61	0.61	-1.64%	68,712
Jan 29, 2026	0.78	0.78	0.62	0.62	0.62	-12.83%	157,691
Jan 28, 2026	0.92	0.92	0.71	0.71	0.71	-14.28%	191,650
Jan 27, 2026	0.76	0.90	0.68	0.83	0.83	13.70%	497,430
Jan 26, 2026	0.74	0.82	0.65	0.73	0.73	-3.96%	365,062
Jan 23, 2026	0.75	0.78	0.72	0.76	0.76	-4.29%	37,082
Jan 22, 2026	0.75	0.79	0.74	0.79	0.79	5.88%	12,201
Jan 21, 2026	0.69	0.79	0.69	0.75	0.75	5.41%	99,690
Jan 20, 2026	0.74	0.80	0.70	0.71	0.71	-4.39%	54,692
Jan 16, 2026	0.74	0.78	0.71	0.74	0.74	-4.70%	16,092
Jan 15, 2026	0.75	0.80	0.75	0.78	0.78	0.14%	12,866
Jan 14, 2026	0.80	0.80	0.74	0.78	0.78	1.46%	72,778
Jan 13, 2026	0.80	0.82	0.74	0.77	0.77	-5.33%	82,712
Jan 12, 2026	0.78	0.82	0.75	0.81	0.81	4.10%	106,396
Jan 9, 2026	0.75	0.79	0.74	0.78	0.78	4.26%	78,793
Jan 8, 2026	0.83	0.83	0.72	0.75	0.75	-9.21%	559,516
Jan 7, 2026	0.78	0.92	0.77	0.82	0.82	5.10%	717,083
Jan 6, 2026	0.80	0.82	0.73	0.78	0.78	-6.67%	804,882
Jan 5, 2026	0.61	1.00	0.61	0.84	0.84	53.42%	26,518,002
Jan 2, 2026	0.51	0.58	0.51	0.55	0.55	7.23%	23,151
Dec 31, 2025	0.59	0.59	0.51	0.51	0.51	-10.47%	18,722