Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
2.340
-0.070 (-2.90%)
At close: Jun 5, 2025, 4:00 PM
2.300
-0.040 (-1.71%)
After-hours: Jun 5, 2025, 7:40 PM EDT

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.322.602.202.342.34-2.90%381,418
Jun 4, 20252.352.492.322.412.411.26%138,739
Jun 3, 20252.312.462.312.382.383.03%177,397
Jun 2, 20252.412.612.202.312.31-4.15%289,152
May 30, 20252.292.602.162.412.4112.09%457,196
May 29, 20251.852.151.812.152.1523.56%498,682
May 28, 20251.521.851.521.741.7410.83%436,649
May 27, 20251.431.591.421.571.5711.35%192,425
May 23, 20251.411.461.231.411.411.44%135,497
May 22, 20251.431.451.381.391.39-3.47%117,585
May 21, 20251.351.641.241.441.446.67%548,790
May 20, 20251.201.401.151.351.358.00%428,263
May 19, 20251.401.770.991.251.25-8.09%2,237,038
May 16, 20252.923.141.281.361.36-54.05%4,926,025
May 15, 20253.123.232.902.962.96-4.36%1,110,686
May 14, 20253.103.212.913.103.100.16%675,906
May 13, 20253.003.112.803.093.093.00%1,038,191
May 12, 20253.113.252.123.003.00-2,142,189
May 9, 20253.023.152.943.003.00-3.23%1,365,258
May 8, 20253.103.192.963.103.101.97%383,858
May 7, 20253.193.192.823.043.04-5.00%228,967
May 6, 20253.103.262.903.203.204.92%320,204
May 5, 20253.493.493.043.053.05-11.85%149,481
May 2, 20253.503.633.403.463.46-97,788
May 1, 20253.313.753.183.463.468.12%391,681
Apr 30, 20253.103.203.103.203.200.63%38,292
Apr 29, 20253.003.182.963.183.182.91%46,779
Apr 28, 20253.303.342.703.093.09-4.33%221,851
Apr 25, 20253.403.443.053.233.23-6.38%190,180
Apr 24, 20253.453.553.403.453.45-3.09%166,692
Apr 23, 20253.533.683.403.563.56-1.11%160,631
Apr 22, 20253.683.743.523.603.602.27%210,305
Apr 21, 20253.683.803.463.523.52-3.56%240,599
Apr 17, 20253.763.893.443.653.65-417,352
Apr 16, 20254.004.473.303.653.65-8.52%1,304,036
Apr 15, 20253.804.003.763.993.997.26%610,147
Apr 14, 20253.613.833.563.723.723.05%670,508
Apr 11, 20253.203.753.203.613.6115.34%1,664,359
Apr 10, 20253.103.192.853.133.13-3.40%1,184,932
Apr 9, 20252.893.602.803.243.2417.39%2,751,977
Apr 8, 20253.023.742.552.762.76-17.61%464,036
Apr 7, 20252.433.492.023.353.3514.73%616,573
Apr 4, 20254.084.732.852.922.92-31.93%1,559,470