Skip to main content
logo
Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
1.900
-0.050 (-2.56%)
At close: Oct 16, 2025, 4:00 PM EDT
1.900
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:00 PM EDT

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20252.002.011.891.93--1.03%183,434
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
Sep 16, 20252.112.282.102.222.227.77%488,901
Sep 15, 20252.102.152.012.062.06-0.96%427,165
Sep 12, 20252.282.282.002.082.08-7.14%163,402
Sep 11, 20252.252.352.102.242.24-5.08%110,748
Sep 10, 20252.322.392.202.362.36-4.07%137,949
Sep 9, 20252.082.462.082.462.4617.14%3,012
Sep 8, 20252.082.202.042.102.101.45%29,082
Sep 5, 20252.092.202.012.072.07-0.96%26,590
Sep 4, 20252.152.152.002.092.09-1.42%32,875
Sep 3, 20252.152.162.022.122.12-5.78%23,451
Sep 2, 20252.332.332.102.252.25-1.32%8,826
Aug 29, 20252.302.302.202.282.28-3.63%15,502
Aug 28, 20252.202.402.202.372.372.87%18,404
Aug 27, 20252.412.462.232.302.30-2.13%27,891
Aug 26, 20252.222.482.172.352.35-3.69%11,389
Aug 25, 20252.452.462.262.442.44-0.41%41,814
Aug 22, 20252.322.492.322.452.452.94%10,157
Aug 21, 20252.392.512.302.382.388.18%71,814
Aug 20, 20252.112.202.112.202.204.27%13,635
Aug 19, 20252.362.362.102.112.11-3.21%42,230
Aug 18, 20252.332.372.182.182.18-8.02%37,276
Aug 15, 20252.372.402.212.372.373.49%38,399
Aug 14, 20252.272.362.112.292.290.88%66,335
Aug 13, 20252.242.482.212.272.27-1.73%22,912
Aug 12, 20252.442.462.212.312.31-5.33%135,198
Aug 11, 20252.652.652.382.442.44-5.79%82,249
Aug 8, 20252.652.702.452.592.59-1.15%55,687
Aug 7, 20252.762.772.622.622.62-4.34%22,850