Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
0.1660
-0.0056 (-3.26%)
At close: Apr 2, 2026, 4:00 PM EDT
0.1700
+0.0040 (2.41%)
After-hours: Apr 2, 2026, 7:21 PM EDT
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.26% | 167,581 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 12.89% | 585,950 |
| Mar 31, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.94% | 617,444 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.63% | 837,397 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 912,406 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 1.99% | 1,146,669 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.28% | 611,021 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.76% | 191,394 |
| Mar 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -1.02% | 573,827 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.00% | 171,071 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.64% | 381,119 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.41% | 415,865 |
| Mar 17, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 0.06% | 924,138 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.61% | 583,975 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 4.18% | 3,415,320 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -5.67% | 3,415,674 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -6.80% | 3,013,427 |
| Mar 10, 2026 | 0.17 | 0.29 | 0.16 | 0.20 | 0.20 | 21.77% | 14,832,487 |
| Mar 9, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.74% | 622,853 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 4.86% | 273,459 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -6.42% | 316,878 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 550,314 |
| Mar 3, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.88% | 1,387,752 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -21.94% | 1,461,903 |
| Feb 27, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -1.15% | 371,027 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.94% | 415,761 |
| Feb 25, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 0.52% | 425,546 |
| Feb 24, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | 5.13% | 506,065 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.07 | 0.18 | 0.18 | -15.77% | 1,236,747 |
| Feb 20, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 1.35% | 609,407 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.74% | 410,416 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -9.14% | 819,631 |
| Feb 17, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 16.58% | 2,425,264 |
| Feb 13, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -9.29% | 3,877,660 |
| Feb 12, 2026 | 0.26 | 0.28 | 0.20 | 0.24 | 0.24 | 25.90% | 102,352,123 |
| Feb 11, 2026 | 0.18 | 0.23 | 0.15 | 0.19 | 0.19 | 6.83% | 18,093,473 |
| Feb 10, 2026 | 0.55 | 0.59 | 0.14 | 0.18 | 0.18 | -69.37% | 9,467,471 |
| Feb 9, 2026 | 0.60 | 0.70 | 0.58 | 0.59 | 0.59 | 0.55% | 4,509,232 |
| Feb 6, 2026 | 0.70 | 0.70 | 0.52 | 0.58 | 0.58 | -5.88% | 141,300 |
| Feb 5, 2026 | 0.70 | 0.74 | 0.60 | 0.62 | 0.62 | -7.41% | 138,098 |
| Feb 4, 2026 | 0.71 | 0.75 | 0.65 | 0.67 | 0.67 | -4.82% | 80,870 |
| Feb 3, 2026 | 0.61 | 0.79 | 0.61 | 0.70 | 0.70 | 15.49% | 386,540 |
| Feb 2, 2026 | 0.59 | 0.68 | 0.58 | 0.61 | 0.61 | 0.03% | 47,502 |
| 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% | 157,701 |
| Jan 28, 2026 | 0.92 | 0.92 | 0.71 | 0.71 | 0.71 | -14.28% | 195,023 |
| Jan 27, 2026 | 0.76 | 0.90 | 0.68 | 0.83 | 0.83 | 13.70% | 498,621 |
| Jan 26, 2026 | 0.74 | 0.82 | 0.65 | 0.73 | 0.73 | -3.96% | 365,263 |
| Jan 23, 2026 | 0.75 | 0.78 | 0.72 | 0.76 | 0.76 | -4.29% | 37,333 |
| Jan 22, 2026 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | 5.88% | 12,201 |