Skip to main content
logo
Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
0.2325
-0.0385 (-14.21%)
At close: Apr 23, 2026, 4:00 PM EDT
0.2421
+0.0096 (4.13%)
After-hours: Apr 23, 2026, 7:10 PM EDT

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.250.260.210.230.23-14.21%3,299,407
Apr 22, 20260.190.300.180.270.2738.27%22,985,684
Apr 21, 20260.200.200.190.200.20-1.71%508,052
Apr 20, 20260.200.210.180.200.20-2.73%880,848
Apr 17, 20260.200.220.200.210.216.11%2,890,014
Apr 16, 20260.190.200.180.190.19-1.43%667,863
Apr 15, 20260.190.200.170.200.208.89%1,909,625
Apr 14, 20260.170.190.170.180.18-2.17%1,967,531
Apr 13, 20260.190.190.170.180.18-1.08%2,069,444
Apr 10, 20260.190.210.180.190.19-0.53%3,879,565
Apr 9, 20260.190.200.190.190.191.08%941,535
Apr 8, 20260.190.190.180.190.19-644,104
Apr 7, 20260.170.200.170.190.1910.38%1,071,990
Apr 6, 20260.170.180.170.170.170.96%649,985
Apr 2, 20260.170.180.160.170.17-3.26%167,581
Apr 1, 20260.170.180.160.170.1712.89%585,950
Mar 31, 20260.150.170.150.150.15-1.94%617,444
Mar 30, 20260.170.170.150.160.16-6.63%837,397
Mar 27, 20260.170.170.170.170.17-1.78%912,406
Mar 26, 20260.180.190.170.170.171.99%1,146,669
Mar 25, 20260.160.180.160.170.172.28%611,021
Mar 24, 20260.160.170.160.160.16-1.76%191,394
Mar 23, 20260.160.180.160.160.16-1.02%573,827
Mar 20, 20260.170.180.160.170.17-2.00%171,071
Mar 19, 20260.170.180.170.170.17-0.64%381,119
Mar 18, 20260.170.180.170.170.17-0.41%415,865
Mar 17, 20260.170.190.170.170.170.06%924,138
Mar 16, 20260.170.180.170.170.17-5.61%583,975
Mar 13, 20260.180.200.170.180.184.18%3,415,320
Mar 12, 20260.190.200.170.170.17-5.67%3,415,674
Mar 11, 20260.200.210.180.190.19-6.80%3,013,427
Mar 10, 20260.170.290.160.200.2021.77%14,832,487
Mar 9, 20260.160.180.160.160.160.74%622,853
Mar 6, 20260.160.170.140.160.164.86%273,459
Mar 5, 20260.170.180.150.150.15-6.42%316,878
Mar 4, 20260.160.170.150.170.173.13%550,314
Mar 3, 20260.140.170.140.160.1613.88%1,387,752
Mar 2, 20260.170.180.140.140.14-21.94%1,461,903
Feb 27, 20260.180.200.180.180.18-1.15%371,027
Feb 26, 20260.200.200.170.180.18-5.94%415,761
Feb 25, 20260.190.210.190.190.190.52%425,546
Feb 24, 20260.190.220.190.190.195.13%506,065
Feb 23, 20260.210.220.070.180.18-15.77%1,236,747
Feb 20, 20260.200.230.200.220.221.35%609,407
Feb 19, 20260.220.230.210.210.21-7.74%410,416
Feb 18, 20260.240.240.210.230.23-9.14%819,631
Feb 17, 20260.200.260.200.260.2616.58%2,425,264
Feb 13, 20260.200.230.200.220.22-9.29%3,877,660
Feb 12, 20260.260.280.200.240.2425.90%102,352,123
Feb 11, 20260.180.230.150.190.196.83%18,093,473