Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
0.6228
+0.1407 (29.18%)
At close: Sep 14, 2026, 4:00 PM EDT
0.6649
+0.0421 (6.76%)
After-hours: Sep 14, 2026, 7:59 PM EDT
LHSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.55 | 0.72 | 0.48 | 0.62 | 0.62 | 29.18% | 118,118,883 |
| Sep 11, 2026 | 0.57 | 0.60 | 0.43 | 0.48 | 0.48 | -25.84% | 2,749,213 |
| Sep 10, 2026 | 0.97 | 1.00 | 0.62 | 0.65 | 0.65 | -36.26% | 4,007,049 |
| Sep 9, 2026 | 1.14 | 1.20 | 0.92 | 1.02 | 1.02 | -22.73% | 3,958,865 |
| Sep 8, 2026 | 4.50 | 5.46 | 0.90 | 1.32 | 1.32 | -70.67% | 16,726,108 |
| Sep 4, 2026 | 4.30 | 4.75 | 4.26 | 4.50 | 4.50 | 3.21% | 2,706,102 |
| Sep 3, 2026 | 3.88 | 4.40 | 3.78 | 4.36 | 4.36 | 17.52% | 917,072 |
| Sep 2, 2026 | 2.25 | 4.15 | 2.20 | 3.71 | 3.71 | 28.82% | 1,756,351 |
| Sep 1, 2026 | 3.73 | 3.78 | 2.55 | 2.88 | 2.88 | -25.96% | 472,176 |
| Aug 31, 2026 | 4.14 | 4.27 | 3.40 | 3.89 | 3.89 | -6.49% | 351,186 |
| Aug 28, 2026 | 3.95 | 4.50 | 3.75 | 4.16 | 4.16 | 5.85% | 209,551 |
| Aug 27, 2026 | 3.87 | 4.50 | 3.69 | 3.93 | 3.93 | 7.67% | 387,272 |
| Aug 26, 2026 | 3.80 | 4.00 | 3.45 | 3.65 | 3.65 | -3.18% | 167,041 |
| Aug 25, 2026 | 3.04 | 4.00 | 2.79 | 3.77 | 3.77 | 36.10% | 695,663 |
| Aug 24, 2026 | 2.50 | 2.78 | 2.50 | 2.77 | 2.77 | 10.80% | 131,430 |
| Aug 21, 2026 | 2.68 | 2.70 | 2.41 | 2.50 | 2.50 | -1.96% | 155,587 |
| Aug 20, 2026 | 3.00 | 3.07 | 2.45 | 2.55 | 2.55 | -14.43% | 221,931 |
| Aug 19, 2026 | 2.82 | 3.11 | 2.71 | 2.98 | 2.98 | 3.11% | 169,584 |
| Aug 18, 2026 | 2.64 | 3.09 | 2.55 | 2.89 | 2.89 | 10.31% | 150,201 |
| Aug 17, 2026 | 2.86 | 2.90 | 2.55 | 2.62 | 2.62 | -10.88% | 155,681 |
| Aug 14, 2026 | 2.84 | 3.11 | 2.75 | 2.94 | 2.94 | 2.08% | 35,839 |
| Aug 13, 2026 | 3.03 | 3.08 | 2.82 | 2.88 | 2.88 | -6.80% | 29,157 |
| Aug 12, 2026 | 3.04 | 3.20 | 2.99 | 3.09 | 3.09 | -0.32% | 17,463 |
| Aug 11, 2026 | 3.09 | 3.21 | 3.00 | 3.10 | 3.10 | 2.31% | 29,505 |
| Aug 10, 2026 | 2.83 | 3.26 | 2.83 | 3.03 | 3.03 | 2.36% | 46,105 |
| Aug 7, 2026 | 2.75 | 3.00 | 2.73 | 2.96 | 2.96 | 6.09% | 112,300 |
| Aug 6, 2026 | 2.59 | 2.82 | 2.55 | 2.79 | 2.79 | 4.89% | 73,759 |
| Aug 5, 2026 | 2.43 | 2.66 | 2.42 | 2.66 | 2.66 | 3.50% | 50,989 |
| Aug 4, 2026 | 2.63 | 2.66 | 2.48 | 2.57 | 2.57 | -3.38% | 54,584 |
| Aug 3, 2026 | 2.52 | 2.69 | 2.44 | 2.66 | 2.66 | 5.56% | 90,582 |
| Jul 31, 2026 | 2.36 | 2.81 | 2.30 | 2.52 | 2.52 | 1.20% | 51,588 |
| Jul 30, 2026 | 2.56 | 2.60 | 2.30 | 2.49 | 2.49 | -4.60% | 32,507 |
| Jul 29, 2026 | 2.69 | 2.80 | 2.50 | 2.61 | 2.61 | -4.74% | 57,761 |
| Jul 28, 2026 | 2.28 | 2.88 | 2.28 | 2.74 | 2.74 | 18.61% | 126,298 |
| Jul 27, 2026 | 2.28 | 2.40 | 2.21 | 2.31 | 2.31 | 4.52% | 49,808 |
| Jul 24, 2026 | 2.58 | 2.60 | 2.16 | 2.21 | 2.21 | -13.67% | 89,185 |
| Jul 23, 2026 | 2.50 | 2.85 | 2.40 | 2.56 | 2.56 | 1.59% | 166,485 |
| Jul 22, 2026 | 2.23 | 2.95 | 2.09 | 2.52 | 2.52 | 13.51% | 1,235,130 |
| Jul 21, 2026 | 2.16 | 2.34 | 2.16 | 2.22 | 2.22 | 1.37% | 33,563 |
| Jul 20, 2026 | 2.28 | 2.35 | 2.14 | 2.19 | 2.19 | -3.95% | 24,477 |
| Jul 17, 2026 | 2.28 | 2.36 | 2.10 | 2.28 | 2.28 | -2.98% | 91,947 |
| Jul 16, 2026 | 2.26 | 2.47 | 2.10 | 2.35 | 2.35 | 4.44% | 85,859 |
| Jul 15, 2026 | 2.55 | 2.64 | 2.25 | 2.25 | 2.25 | -11.07% | 82,058 |
| Jul 14, 2026 | 2.50 | 2.93 | 2.28 | 2.53 | 2.53 | - | 130,649 |
| Jul 13, 2026 | 3.40 | 3.44 | 2.51 | 2.53 | 2.53 | -26.67% | 167,534 |
| Jul 10, 2026 | 3.83 | 4.02 | 3.32 | 3.45 | 3.45 | -18.05% | 232,770 |
| Jul 9, 2026 | 3.53 | 4.34 | 3.53 | 4.21 | 4.21 | 10.79% | 580,610 |
| Jul 8, 2026 | 3.17 | 3.99 | 2.87 | 3.80 | 3.80 | -4.76% | 578,732 |
| Jul 7, 2026 | 4.25 | 4.87 | 3.45 | 3.99 | 3.99 | -41.32% | 2,358,696 |
| Jul 6, 2026 | 6.80 | 7.74 | 4.94 | 6.80 | 6.80 | 277.78% | 101,794,134 |