Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
1.800
+0.030 (1.69%)
At close: Jul 2, 2026, 4:00 PM EDT
2.545
+0.745 (41.39%)
After-hours: Jul 2, 2026, 7:59 PM EDT
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.73 | 1.83 | 1.69 | 1.80 | 1.80 | 1.69% | 6,148,069 |
| Jul 1, 2026 | 1.79 | 1.82 | 1.72 | 1.77 | 1.77 | -3.28% | 74,939 |
| Jun 30, 2026 | 1.79 | 1.89 | 1.66 | 1.83 | 1.83 | 4.57% | 596,490 |
| Jun 29, 2026 | 1.61 | 1.85 | 1.50 | 1.75 | 1.75 | 19.05% | 519,715 |
| Jun 26, 2026 | 1.54 | 1.57 | 1.47 | 1.47 | 1.47 | -10.37% | 111,085 |
| Jun 25, 2026 | 1.94 | 1.97 | 1.54 | 1.64 | 1.64 | -14.14% | 221,991 |
| Jun 24, 2026 | 1.96 | 2.19 | 1.87 | 1.91 | 1.91 | -2.05% | 2,246,004 |
| Jun 23, 2026 | 2.00 | 2.13 | 1.84 | 1.95 | 1.95 | -6.70% | 1,845,383 |
| Jun 22, 2026 | 1.90 | 2.17 | 1.87 | 2.09 | 2.09 | 16.63% | 698,893 |
| Jun 18, 2026 | 1.84 | 1.99 | 1.79 | 1.79 | 1.79 | -5.88% | 50,292 |
| Jun 17, 2026 | 1.79 | 2.05 | 1.76 | 1.90 | 1.90 | -17.19% | 145,291 |
| Jun 16, 2026 | 2.47 | 2.48 | 2.27 | 2.30 | 2.30 | -8.47% | 37,252 |
| Jun 15, 2026 | 2.38 | 2.57 | 2.36 | 2.51 | 2.51 | 4.67% | 30,480 |
| Jun 12, 2026 | 2.58 | 2.58 | 2.34 | 2.40 | 2.40 | -7.64% | 31,370 |
| Jun 11, 2026 | 2.54 | 2.64 | 2.32 | 2.60 | 2.60 | -9.78% | 79,417 |
| Jun 10, 2026 | 2.50 | 2.88 | 2.40 | 2.88 | 2.88 | 11.18% | 154,407 |
| Jun 9, 2026 | 2.21 | 2.88 | 2.13 | 2.59 | 2.59 | 16.64% | 779,678 |
| Jun 8, 2026 | 2.23 | 3.98 | 2.08 | 2.22 | 2.22 | -2.46% | 1,647,997 |
| Jun 5, 2026 | 1.93 | 2.33 | 1.90 | 2.28 | 2.28 | -20.94% | 1,885,697 |
| Jun 4, 2026 | 3.02 | 3.07 | 2.82 | 2.88 | 2.88 | -2.76% | 27,134 |
| Jun 3, 2026 | 3.12 | 3.17 | 2.90 | 2.96 | 2.96 | -9.04% | 119,846 |
| Jun 2, 2026 | 2.93 | 3.50 | 2.90 | 3.26 | 3.26 | 10.00% | 67,570 |
| Jun 1, 2026 | 2.74 | 3.19 | 2.53 | 2.96 | 2.96 | 17.83% | 77,788 |
| May 29, 2026 | 2.83 | 2.83 | 2.45 | 2.51 | 2.51 | -13.64% | 59,308 |
| May 28, 2026 | 3.02 | 3.20 | 2.88 | 2.91 | 2.91 | -3.30% | 29,364 |
| May 27, 2026 | 2.98 | 3.10 | 2.94 | 3.01 | 3.01 | -0.21% | 65,080 |
| May 26, 2026 | 3.14 | 3.36 | 2.93 | 3.01 | 3.01 | -8.54% | 47,735 |
| May 22, 2026 | 3.39 | 3.44 | 3.09 | 3.30 | 3.30 | -1.44% | 18,794 |
| May 21, 2026 | 3.39 | 3.52 | 3.30 | 3.34 | 3.34 | 1.06% | 15,981 |
| May 20, 2026 | 3.62 | 3.62 | 3.25 | 3.31 | 3.31 | -7.62% | 25,766 |
| May 19, 2026 | 3.70 | 3.70 | 3.39 | 3.58 | 3.58 | -1.17% | 21,089 |
| May 18, 2026 | 3.79 | 3.79 | 3.47 | 3.62 | 3.62 | -3.62% | 25,710 |
| May 15, 2026 | 3.65 | 3.92 | 3.53 | 3.76 | 3.76 | -3.37% | 42,372 |
| May 14, 2026 | 3.38 | 4.24 | 3.38 | 3.89 | 3.89 | 12.49% | 47,667 |
| May 13, 2026 | 3.57 | 3.76 | 3.28 | 3.46 | 3.46 | 1.36% | 33,118 |
| May 12, 2026 | 3.39 | 3.51 | 3.26 | 3.41 | 3.41 | 3.64% | 21,862 |
| May 11, 2026 | 3.44 | 3.55 | 3.22 | 3.29 | 3.29 | -6.16% | 18,084 |
| May 8, 2026 | 3.64 | 3.69 | 3.42 | 3.51 | 3.51 | -5.51% | 20,390 |
| May 7, 2026 | 3.71 | 3.92 | 3.51 | 3.71 | 3.71 | 0.87% | 25,403 |
| May 6, 2026 | 3.78 | 3.88 | 3.68 | 3.68 | 3.68 | 0.04% | 14,652 |
| May 5, 2026 | 3.76 | 3.87 | 3.62 | 3.68 | 3.68 | -0.43% | 13,913 |
| May 4, 2026 | 4.08 | 4.11 | 3.61 | 3.70 | 3.70 | -10.15% | 26,731 |
| May 1, 2026 | 4.24 | 4.28 | 3.81 | 4.11 | 4.11 | 3.25% | 29,281 |
| Apr 30, 2026 | 3.25 | 3.98 | 3.25 | 3.98 | 3.98 | 18.85% | 34,720 |
| Apr 29, 2026 | 3.39 | 3.39 | 2.88 | 3.35 | 3.35 | 8.10% | 43,369 |
| Apr 28, 2026 | 4.69 | 4.74 | 2.52 | 3.10 | 3.10 | -32.07% | 201,937 |
| Apr 27, 2026 | 4.00 | 4.72 | 3.75 | 4.57 | 4.56 | 9.31% | 98,837 |
| Apr 24, 2026 | 3.72 | 4.27 | 3.72 | 4.18 | 4.18 | 12.26% | 210,785 |
| Apr 23, 2026 | 4.08 | 4.15 | 3.28 | 3.72 | 3.72 | -14.21% | 217,694 |
| Apr 22, 2026 | 3.07 | 4.87 | 2.80 | 4.34 | 4.34 | 38.27% | 2,125,118 |