Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
2.330
-0.050 (-2.10%)
At close: Jul 18, 2025, 4:00 PM
2.370
+0.040 (1.72%)
After-hours: Jul 18, 2025, 7:13 PM EDT
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1.52 | 1.68 | 1.36 | 1.64 | 1.64 | -2.38% | 335,886 |
| Jun 18, 2025 | 1.70 | 1.86 | 1.68 | 1.68 | 1.68 | -3.45% | 249,423 |
| Jun 17, 2025 | 1.83 | 1.87 | 1.74 | 1.74 | 1.74 | -4.92% | 81,320 |
| Jun 16, 2025 | 1.79 | 1.97 | 1.71 | 1.83 | 1.83 | -6.63% | 218,502 |
| Jun 13, 2025 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 2.62% | 11,134 |
| Jun 12, 2025 | 2.15 | 2.17 | 1.90 | 1.91 | 1.91 | -11.98% | 51,990 |
| Jun 11, 2025 | 2.18 | 2.22 | 1.86 | 2.17 | 2.17 | -0.91% | 173,829 |
| Jun 10, 2025 | 2.29 | 2.40 | 2.15 | 2.19 | 2.19 | -4.78% | 165,966 |
| Jun 9, 2025 | 2.21 | 2.39 | 2.16 | 2.30 | 2.30 | 0.44% | 151,917 |
| Jun 6, 2025 | 2.32 | 2.51 | 2.25 | 2.29 | 2.29 | -2.14% | 118,540 |
| Jun 5, 2025 | 2.32 | 2.60 | 2.20 | 2.34 | 2.34 | -2.90% | 381,418 |
| Jun 4, 2025 | 2.35 | 2.49 | 2.32 | 2.41 | 2.41 | 1.26% | 138,739 |
| Jun 3, 2025 | 2.31 | 2.46 | 2.31 | 2.38 | 2.38 | 3.03% | 177,397 |
| Jun 2, 2025 | 2.41 | 2.61 | 2.20 | 2.31 | 2.31 | -4.15% | 289,152 |
| May 30, 2025 | 2.29 | 2.60 | 2.16 | 2.41 | 2.41 | 12.09% | 457,196 |
| May 29, 2025 | 1.85 | 2.15 | 1.81 | 2.15 | 2.15 | 23.56% | 498,682 |
| May 28, 2025 | 1.52 | 1.85 | 1.52 | 1.74 | 1.74 | 10.83% | 436,649 |
| May 27, 2025 | 1.43 | 1.59 | 1.42 | 1.57 | 1.57 | 11.35% | 192,425 |
| May 23, 2025 | 1.41 | 1.46 | 1.23 | 1.41 | 1.41 | 1.44% | 135,497 |
| May 22, 2025 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 117,585 |
| May 21, 2025 | 1.35 | 1.64 | 1.24 | 1.44 | 1.44 | 6.67% | 548,790 |
| May 20, 2025 | 1.20 | 1.40 | 1.15 | 1.35 | 1.35 | 8.00% | 428,263 |
| May 19, 2025 | 1.40 | 1.77 | 0.99 | 1.25 | 1.25 | -8.09% | 2,237,038 |
| May 16, 2025 | 2.92 | 3.14 | 1.28 | 1.36 | 1.36 | -54.05% | 4,926,025 |
| May 15, 2025 | 3.12 | 3.23 | 2.90 | 2.96 | 2.96 | -4.36% | 1,110,686 |
| May 14, 2025 | 3.10 | 3.21 | 2.91 | 3.10 | 3.10 | 0.16% | 675,906 |
| May 13, 2025 | 3.00 | 3.11 | 2.80 | 3.09 | 3.09 | 3.00% | 1,038,191 |
| May 12, 2025 | 3.11 | 3.25 | 2.12 | 3.00 | 3.00 | - | 2,142,189 |
| May 9, 2025 | 3.02 | 3.15 | 2.94 | 3.00 | 3.00 | -3.23% | 1,365,258 |
| May 8, 2025 | 3.10 | 3.19 | 2.96 | 3.10 | 3.10 | 1.97% | 383,858 |
| May 7, 2025 | 3.19 | 3.19 | 2.82 | 3.04 | 3.04 | -5.00% | 228,967 |