Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
0.1884
-0.0176 (-8.54%)
At close: May 26, 2026, 4:00 PM EDT
0.189909
+0.0015 (0.80%)
After-hours: May 26, 2026, 5:20 PM EDT
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -8.54% | 656,538 |
| May 22, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -1.44% | 295,397 |
| May 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.06% | 232,189 |
| May 20, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -7.62% | 326,748 |
| May 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.17% | 312,391 |
| May 18, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.62% | 385,040 |
| May 15, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -3.37% | 677,956 |
| May 14, 2026 | 0.21 | 0.27 | 0.21 | 0.24 | 0.24 | 12.49% | 762,682 |
| May 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.36% | 529,894 |
| May 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.64% | 349,803 |
| May 11, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.16% | 289,353 |
| May 8, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.51% | 326,248 |
| May 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.87% | 406,448 |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.04% | 234,439 |
| May 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 222,614 |
| May 4, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.15% | 427,708 |
| May 1, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 3.25% | 468,510 |
| Apr 30, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 18.85% | 555,521 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | 8.10% | 693,914 |
| Apr 28, 2026 | 0.29 | 0.30 | 0.16 | 0.19 | 0.19 | -32.07% | 3,230,996 |
| Apr 27, 2026 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 9.31% | 1,581,405 |
| Apr 24, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 12.26% | 3,372,567 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -14.21% | 3,483,117 |
| Apr 22, 2026 | 0.19 | 0.30 | 0.18 | 0.27 | 0.27 | 38.27% | 34,001,893 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.71% | 575,538 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -2.73% | 904,595 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.11% | 2,947,019 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.43% | 708,828 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 8.89% | 2,115,556 |
| Apr 14, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.17% | 2,246,523 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.08% | 2,111,386 |
| Apr 10, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -0.53% | 4,008,471 |
| Apr 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.08% | 5,129,428 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 690,682 |
| Apr 7, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.38% | 1,137,109 |
| Apr 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.96% | 657,569 |
| Apr 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.26% | 190,755 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 12.89% | 597,786 |
| Mar 31, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.94% | 619,444 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.63% | 837,516 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 912,406 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 1.99% | 1,146,669 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.28% | 611,021 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.76% | 191,394 |
| Mar 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -1.02% | 573,827 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.00% | 171,071 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.64% | 381,119 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.41% | 415,865 |
| Mar 17, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 0.06% | 924,138 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.61% | 583,975 |