Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
3.870
-0.930 (-19.37%)
At close: Oct 26, 2026, 4:00 PM EDT
3.860
-0.010 (-0.26%)
After-hours: Oct 26, 2026, 7:51 PM EDT
LHSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.70 | 4.91 | 3.43 | 3.87 | 3.87 | -19.37% | 204,988 |
| Oct 23, 2026 | 5.77 | 5.81 | 4.80 | 4.80 | 4.80 | -12.41% | 64,182 |
| Oct 22, 2026 | 6.03 | 7.12 | 5.31 | 5.48 | 5.48 | -32.84% | 264,420 |
| Oct 21, 2026 | 6.01 | 8.40 | 5.88 | 8.16 | 8.16 | 39.73% | 904,216 |
| Oct 20, 2026 | 5.15 | 5.99 | 4.86 | 5.84 | 5.84 | 6.26% | 104,271 |
| Oct 19, 2026 | 5.04 | 6.32 | 4.72 | 5.50 | 5.50 | -1.86% | 387,364 |
| Oct 16, 2026 | 3.57 | 5.60 | 3.57 | 5.60 | 5.60 | 46.66% | 3,434,173 |
| Oct 15, 2026 | 3.38 | 4.64 | 3.05 | 3.82 | 3.82 | 16.39% | 2,989,750 |
| Oct 14, 2026 | 3.64 | 3.67 | 3.20 | 3.28 | 3.28 | -12.56% | 45,908 |
| Oct 13, 2026 | 3.76 | 3.93 | 3.44 | 3.75 | 3.75 | -0.26% | 73,887 |
| Oct 12, 2026 | 4.16 | 4.24 | 3.68 | 3.76 | 3.76 | -9.56% | 38,740 |
| Oct 9, 2026 | 4.88 | 4.98 | 3.85 | 4.16 | 4.16 | -14.80% | 97,709 |
| Oct 8, 2026 | 4.43 | 4.94 | 4.40 | 4.88 | 4.88 | 4.40% | 62,210 |
| Oct 7, 2026 | 4.16 | 5.04 | 4.16 | 4.68 | 4.68 | 3.27% | 148,817 |
| Oct 6, 2026 | 4.54 | 4.62 | 4.16 | 4.53 | 4.53 | 3.47% | 268,057 |
| Oct 5, 2026 | 3.70 | 4.53 | 3.70 | 4.38 | 4.38 | 16.33% | 332,806 |
| Oct 2, 2026 | 4.00 | 4.10 | 3.76 | 3.76 | 3.76 | -8.70% | 53,879 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.00 | 4.12 | 4.12 | 0.57% | 24,614 |
| Sep 30, 2026 | 4.48 | 4.48 | 4.08 | 4.10 | 4.10 | -3.15% | 37,623 |
| Sep 29, 2026 | 5.28 | 5.28 | 4.18 | 4.23 | 4.23 | -22.24% | 80,548 |
| Sep 28, 2026 | 5.36 | 5.69 | 5.28 | 5.44 | 5.44 | -5.56% | 64,137 |
| Sep 25, 2026 | 5.70 | 5.78 | 5.26 | 5.76 | 5.76 | -5.65% | 127,701 |
| Sep 24, 2026 | 6.03 | 6.24 | 5.61 | 6.11 | 6.10 | -0.37% | 196,586 |
| Sep 23, 2026 | 5.83 | 6.72 | 5.58 | 6.13 | 6.13 | -13.86% | 833,800 |
| Sep 22, 2026 | 10.16 | 10.72 | 5.60 | 7.11 | 7.11 | 105.33% | 43,253,731 |
| Sep 21, 2026 | 3.48 | 3.72 | 3.44 | 3.46 | 3.46 | 0.67% | 56,619 |
| Sep 18, 2026 | 4.00 | 4.05 | 3.38 | 3.44 | 3.44 | -15.33% | 73,089 |
| Sep 17, 2026 | 4.04 | 4.22 | 3.92 | 4.06 | 4.06 | 2.50% | 71,642 |
| Sep 16, 2026 | 4.24 | 4.29 | 3.85 | 3.97 | 3.96 | -11.61% | 115,250 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.25 | 4.49 | 4.49 | -9.97% | 320,775 |
| Sep 14, 2026 | 4.44 | 5.76 | 3.84 | 4.98 | 4.98 | 29.18% | 14,952,862 |
| Sep 11, 2026 | 4.56 | 4.78 | 3.44 | 3.86 | 3.86 | -25.84% | 360,209 |
| Sep 10, 2026 | 7.74 | 8.00 | 4.96 | 5.20 | 5.20 | -36.26% | 545,004 |
| Sep 9, 2026 | 9.12 | 9.60 | 7.36 | 8.16 | 8.16 | -22.73% | 517,734 |
| Sep 8, 2026 | 36.00 | 43.68 | 7.20 | 10.56 | 10.56 | -70.67% | 2,569,501 |
| Sep 4, 2026 | 34.40 | 38.00 | 34.08 | 36.00 | 36.00 | 3.21% | 339,852 |
| Sep 3, 2026 | 31.04 | 35.20 | 30.20 | 34.88 | 34.88 | 17.52% | 115,503 |
| Sep 2, 2026 | 18.00 | 33.20 | 17.60 | 29.68 | 29.68 | 28.82% | 223,703 |
| Sep 1, 2026 | 29.84 | 30.24 | 20.40 | 23.04 | 23.04 | -25.96% | 59,177 |
| Aug 31, 2026 | 33.12 | 34.16 | 27.20 | 31.12 | 31.12 | -6.49% | 43,923 |
| Aug 28, 2026 | 31.60 | 36.00 | 30.00 | 33.28 | 33.28 | 5.85% | 26,193 |
| Aug 27, 2026 | 30.96 | 36.00 | 29.53 | 31.44 | 31.44 | 7.67% | 48,409 |
| Aug 26, 2026 | 30.40 | 32.00 | 27.62 | 29.20 | 29.20 | -3.18% | 20,880 |
| Aug 25, 2026 | 24.32 | 32.00 | 22.32 | 30.16 | 30.16 | 36.10% | 86,957 |
| Aug 24, 2026 | 20.00 | 22.23 | 20.00 | 22.16 | 22.16 | 10.80% | 16,428 |
| Aug 21, 2026 | 21.44 | 21.60 | 19.28 | 20.00 | 20.00 | -1.96% | 19,448 |
| Aug 20, 2026 | 24.00 | 24.56 | 19.60 | 20.40 | 20.40 | -14.43% | 27,741 |
| Aug 19, 2026 | 22.56 | 24.88 | 21.68 | 23.84 | 23.84 | 3.11% | 21,198 |
| Aug 18, 2026 | 21.13 | 24.72 | 20.40 | 23.12 | 23.12 | 10.31% | 18,775 |
| Aug 17, 2026 | 22.88 | 23.20 | 20.37 | 20.96 | 20.96 | -10.88% | 19,460 |