Skip to main content
logo
Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
0.1570
+0.0070 (4.67%)
At close: Jun 15, 2026, 4:00 PM EDT
0.1462
-0.0108 (-6.88%)
After-hours: Jun 15, 2026, 7:16 PM EDT

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20260.150.160.150.160.164.67%392,265
Jun 12, 20260.160.160.150.150.15-7.64%451,847
Jun 11, 20260.160.160.150.160.16-9.78%1,212,863
Jun 10, 20260.160.180.150.180.1811.18%2,272,229
Jun 9, 20260.140.180.130.160.1616.64%10,656,684
Jun 8, 20260.140.250.130.140.14-2.46%24,599,672
Jun 5, 20260.120.150.120.140.14-20.94%29,990,876
Jun 4, 20260.190.190.180.180.18-2.76%396,638
Jun 3, 20260.200.200.180.190.19-9.04%1,902,287
Jun 2, 20260.180.220.180.200.2010.00%1,071,582
Jun 1, 20260.170.200.160.190.1917.83%1,212,315
May 29, 20260.180.180.150.160.16-13.64%932,378
May 28, 20260.190.200.180.180.18-3.30%465,129
May 27, 20260.190.190.180.190.19-0.21%317,077
May 26, 20260.200.210.180.190.19-8.54%656,538
May 22, 20260.210.220.190.210.21-1.44%295,397
May 21, 20260.210.220.210.210.211.06%232,189
May 20, 20260.230.230.200.210.21-7.62%326,748
May 19, 20260.230.230.210.220.22-1.17%312,391
May 18, 20260.240.240.220.230.23-3.62%385,040
May 15, 20260.230.250.220.240.24-3.37%677,956
May 14, 20260.210.270.210.240.2412.49%762,682
May 13, 20260.220.230.210.220.221.36%529,894
May 12, 20260.210.220.200.210.213.64%349,803
May 11, 20260.210.220.200.210.21-6.16%289,353
May 8, 20260.230.230.210.220.22-5.51%326,248
May 7, 20260.230.240.220.230.230.87%406,448
May 6, 20260.240.240.230.230.230.04%234,439
May 5, 20260.240.240.230.230.23-0.43%222,614
May 4, 20260.260.260.230.230.23-10.15%427,708
May 1, 20260.270.270.240.260.263.25%468,510
Apr 30, 20260.200.250.200.250.2518.85%555,521
Apr 29, 20260.210.210.180.210.218.10%693,914
Apr 28, 20260.290.300.160.190.19-32.07%3,230,996
Apr 27, 20260.250.290.230.290.299.31%1,581,405
Apr 24, 20260.230.270.230.260.2612.26%3,372,567
Apr 23, 20260.250.260.210.230.23-14.21%3,483,117
Apr 22, 20260.190.300.180.270.2738.27%34,001,893
Apr 21, 20260.200.200.190.200.20-1.71%575,538
Apr 20, 20260.200.210.180.200.20-2.73%904,595
Apr 17, 20260.200.220.200.210.216.11%2,947,019
Apr 16, 20260.190.200.180.190.19-1.43%708,828
Apr 15, 20260.190.200.170.200.208.89%2,115,556
Apr 14, 20260.170.190.170.180.18-2.17%2,246,523
Apr 13, 20260.190.190.170.180.18-1.08%2,111,386
Apr 10, 20260.190.210.180.190.19-0.53%4,008,471
Apr 9, 20260.190.200.190.190.191.08%5,129,428
Apr 8, 20260.190.190.180.190.19-690,682
Apr 7, 20260.170.200.170.190.1910.38%1,137,109
Apr 6, 20260.170.180.170.170.170.96%657,569