Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
2.200
-0.080 (-3.51%)
At close: Sep 2, 2025, 4:00 PM
2.250
+0.050 (2.27%)
After-hours: Sep 2, 2025, 4:00 PM EDT
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.33 | 2.33 | 2.10 | 2.20 | - | -3.51% | 4,972 |
| Aug 29, 2025 | 2.30 | 2.30 | 2.20 | 2.28 | 2.28 | -3.63% | 15,502 |
| Aug 28, 2025 | 2.20 | 2.40 | 2.20 | 2.37 | 2.37 | 2.87% | 18,404 |
| Aug 27, 2025 | 2.41 | 2.46 | 2.23 | 2.30 | 2.30 | -2.13% | 27,891 |
| Aug 26, 2025 | 2.22 | 2.48 | 2.17 | 2.35 | 2.35 | -3.69% | 11,389 |
| Aug 25, 2025 | 2.45 | 2.46 | 2.26 | 2.44 | 2.44 | -0.41% | 41,814 |
| Aug 22, 2025 | 2.32 | 2.49 | 2.32 | 2.45 | 2.45 | 2.94% | 10,157 |
| Aug 21, 2025 | 2.39 | 2.51 | 2.30 | 2.38 | 2.38 | 8.18% | 71,814 |
| Aug 20, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 4.27% | 13,635 |
| Aug 19, 2025 | 2.36 | 2.36 | 2.10 | 2.11 | 2.11 | -3.21% | 42,230 |
| Aug 18, 2025 | 2.33 | 2.37 | 2.18 | 2.18 | 2.18 | -8.02% | 37,276 |
| Aug 15, 2025 | 2.37 | 2.40 | 2.21 | 2.37 | 2.37 | 3.49% | 38,399 |
| Aug 14, 2025 | 2.27 | 2.36 | 2.11 | 2.29 | 2.29 | 0.88% | 66,335 |
| Aug 13, 2025 | 2.24 | 2.48 | 2.21 | 2.27 | 2.27 | -1.73% | 22,912 |
| Aug 12, 2025 | 2.44 | 2.46 | 2.21 | 2.31 | 2.31 | -5.33% | 135,198 |
| Aug 11, 2025 | 2.65 | 2.65 | 2.38 | 2.44 | 2.44 | -5.79% | 82,249 |
| Aug 8, 2025 | 2.65 | 2.70 | 2.45 | 2.59 | 2.59 | -1.15% | 55,687 |
| Aug 7, 2025 | 2.76 | 2.77 | 2.62 | 2.62 | 2.62 | -4.34% | 22,850 |
| Aug 6, 2025 | 2.70 | 2.78 | 2.66 | 2.74 | 2.74 | 0.33% | 37,169 |
| Aug 5, 2025 | 2.71 | 2.81 | 2.63 | 2.73 | 2.73 | 1.11% | 63,586 |
| Aug 4, 2025 | 2.61 | 2.72 | 2.60 | 2.70 | 2.70 | 4.25% | 51,073 |
| Aug 1, 2025 | 2.65 | 2.67 | 2.43 | 2.59 | 2.59 | -1.52% | 44,208 |
| Jul 31, 2025 | 2.62 | 2.70 | 2.62 | 2.63 | 2.63 | 0.38% | 80,973 |
| Jul 30, 2025 | 2.68 | 2.79 | 2.60 | 2.62 | 2.62 | -2.96% | 89,358 |
| Jul 29, 2025 | 2.92 | 2.92 | 2.66 | 2.70 | 2.70 | -6.90% | 117,220 |
| Jul 28, 2025 | 3.06 | 3.06 | 2.74 | 2.90 | 2.90 | -4.29% | 147,489 |
| Jul 25, 2025 | 2.99 | 3.14 | 2.94 | 3.03 | 3.03 | 2.71% | 88,871 |
| Jul 24, 2025 | 2.99 | 3.14 | 2.90 | 2.95 | 2.95 | -1.34% | 153,845 |
| Jul 23, 2025 | 2.96 | 3.14 | 2.83 | 2.99 | 2.99 | 3.10% | 148,449 |
| Jul 22, 2025 | 2.58 | 2.93 | 2.54 | 2.90 | 2.90 | 13.73% | 182,544 |
| Jul 21, 2025 | 2.33 | 2.67 | 2.33 | 2.55 | 2.55 | 9.44% | 288,099 |
| Jul 18, 2025 | 2.47 | 2.47 | 2.32 | 2.33 | 2.33 | -2.10% | 153,181 |
| Jul 17, 2025 | 2.27 | 2.49 | 2.20 | 2.38 | 2.38 | 1.71% | 133,564 |
| Jul 16, 2025 | 2.29 | 2.40 | 2.28 | 2.34 | 2.34 | 0.43% | 112,353 |
| Jul 15, 2025 | 2.39 | 2.48 | 2.20 | 2.33 | 2.33 | -2.10% | 254,098 |
| Jul 14, 2025 | 2.28 | 2.50 | 2.28 | 2.38 | 2.38 | 8.18% | 107,054 |
| Jul 11, 2025 | 2.35 | 2.37 | 2.06 | 2.20 | 2.20 | -7.17% | 157,918 |
| Jul 10, 2025 | 2.02 | 2.38 | 2.00 | 2.37 | 2.37 | 13.94% | 243,720 |
| Jul 9, 2025 | 2.13 | 2.16 | 2.00 | 2.08 | 2.08 | -4.15% | 176,320 |
| Jul 8, 2025 | 2.15 | 2.40 | 2.07 | 2.17 | 2.17 | -0.46% | 116,970 |
| Jul 7, 2025 | 2.11 | 2.50 | 2.00 | 2.18 | 2.18 | -1.36% | 407,396 |
| Jul 3, 2025 | 1.97 | 2.51 | 1.97 | 2.21 | 2.21 | 7.80% | 643,679 |
| Jul 2, 2025 | 1.73 | 2.15 | 1.68 | 2.05 | 2.05 | 19.19% | 326,985 |
| Jul 1, 2025 | 1.67 | 1.83 | 1.67 | 1.72 | 1.72 | 1.18% | 94,666 |
| Jun 30, 2025 | 1.71 | 1.88 | 1.70 | 1.70 | 1.70 | - | 118,050 |
| Jun 27, 2025 | 1.91 | 2.06 | 1.66 | 1.70 | 1.70 | -12.82% | 107,634 |
| Jun 26, 2025 | 1.94 | 2.32 | 1.65 | 1.95 | 1.95 | 2.63% | 360,188 |
| Jun 25, 2025 | 1.50 | 2.00 | 1.50 | 1.90 | 1.90 | 26.67% | 447,468 |
| Jun 24, 2025 | 1.54 | 1.62 | 1.30 | 1.50 | 1.50 | -2.60% | 191,923 |
| Jun 23, 2025 | 1.49 | 1.59 | 1.49 | 1.54 | 1.54 | -6.10% | 71,665 |