Linhai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.54	11.81	11.50	11.70	11.70	1.56%	7,000,238
Apr 29, 2026	11.22	11.60	11.10	11.52	11.52	3.50%	7,703,401
Apr 28, 2026	11.27	11.40	11.10	11.13	11.13	-2.79%	5,687,500
Apr 27, 2026	11.46	11.48	10.88	11.45	11.45	-1.04%	10,817,900
Apr 24, 2026	11.26	11.64	11.16	11.57	11.57	2.75%	6,111,300
Apr 23, 2026	11.38	11.46	11.19	11.26	11.26	-1.49%	3,060,600
Apr 22, 2026	11.39	11.51	11.31	11.43	11.43	0.79%	3,272,620
Apr 21, 2026	11.38	11.55	11.26	11.34	11.34	-1.39%	3,573,700
Apr 20, 2026	11.37	11.52	11.25	11.50	11.50	0.79%	4,581,800
Apr 17, 2026	11.42	11.50	11.30	11.41	11.41	-0.09%	3,374,300
Apr 16, 2026	11.21	11.45	11.15	11.42	11.42	1.78%	3,607,410
Apr 15, 2026	11.39	11.42	11.19	11.22	11.22	-1.41%	3,068,100
Apr 14, 2026	11.50	11.51	11.20	11.38	11.38	-0.87%	4,236,201
Apr 13, 2026	11.44	11.69	11.26	11.48	11.48	0.53%	5,277,600
Apr 10, 2026	11.19	11.56	11.10	11.42	11.42	2.61%	5,505,000
Apr 9, 2026	11.20	11.30	11.05	11.13	11.13	-1.59%	3,450,500
Apr 8, 2026	11.15	11.39	11.08	11.31	11.31	2.82%	5,406,001
Apr 7, 2026	10.66	11.13	10.55	11.00	11.00	3.68%	6,053,999
Apr 3, 2026	11.21	11.25	10.55	10.61	10.61	-5.35%	6,191,000
Apr 2, 2026	11.28	11.51	11.11	11.21	11.21	-0.88%	6,464,401
Apr 1, 2026	11.50	11.75	11.25	11.31	11.31	-0.09%	8,201,600
Mar 31, 2026	11.40	11.70	11.27	11.32	11.32	0.71%	11,473,640
Mar 30, 2026	10.88	11.55	10.88	11.24	11.24	5.94%	16,439,290
Mar 27, 2026	10.43	10.67	10.35	10.61	10.61	1.73%	3,740,300
Mar 26, 2026	10.65	10.78	10.38	10.43	10.43	-1.51%	3,595,600
Mar 25, 2026	10.39	10.72	10.33	10.59	10.59	1.73%	4,257,438
Mar 24, 2026	9.98	10.41	9.83	10.41	10.41	7.10%	6,419,301
Mar 23, 2026	10.40	10.40	9.63	9.72	9.72	-6.99%	7,841,394
Mar 20, 2026	10.98	11.09	10.45	10.45	10.45	-4.83%	6,257,401
Mar 19, 2026	11.28	11.36	10.93	10.98	10.98	-3.43%	3,898,600
Mar 18, 2026	11.18	11.44	11.10	11.37	11.37	2.06%	4,598,393
Mar 17, 2026	11.67	11.69	11.14	11.14	11.14	-4.38%	6,948,009
Mar 16, 2026	11.30	11.80	11.27	11.65	11.65	3.19%	8,148,401
Mar 13, 2026	11.22	11.43	11.17	11.29	11.29	0.27%	3,199,700
Mar 12, 2026	11.47	11.50	11.22	11.26	11.26	-1.75%	3,443,000
Mar 11, 2026	11.54	11.63	11.36	11.46	11.46	-0.52%	3,870,400
Mar 10, 2026	11.40	11.55	11.31	11.52	11.52	1.95%	4,295,010
Mar 9, 2026	11.33	11.45	11.07	11.30	11.30	-1.40%	6,115,301
Mar 6, 2026	10.80	11.49	10.80	11.46	11.46	5.72%	7,214,300
Mar 5, 2026	10.86	11.10	10.77	10.84	10.84	1.03%	3,291,465
Mar 4, 2026	10.75	10.87	10.58	10.73	10.73	-0.92%	3,242,400
Mar 3, 2026	11.04	11.19	10.79	10.83	10.83	-1.81%	4,681,500
Mar 2, 2026	11.25	11.25	10.82	11.03	11.03	-2.99%	5,299,500
Feb 27, 2026	11.41	11.48	11.26	11.37	11.37	-0.61%	3,332,673
Feb 26, 2026	11.40	11.49	11.36	11.44	11.44	0.35%	3,148,300
Feb 25, 2026	11.48	11.52	11.35	11.40	11.40	-0.70%	4,018,500
Feb 24, 2026	11.39	11.49	11.31	11.48	11.48	1.23%	3,720,300
Feb 13, 2026	11.31	11.42	11.27	11.34	11.34	0.89%	2,725,200
Feb 12, 2026	11.43	11.43	11.24	11.24	11.24	-1.23%	3,540,700
Feb 11, 2026	11.40	11.46	11.22	11.38	11.38	0.35%	3,640,400
Feb 10, 2026	11.38	11.41	11.26	11.34	11.34	-0.18%	3,406,101
Feb 9, 2026	11.47	11.47	11.31	11.36	11.36	0.18%	3,945,501
Feb 6, 2026	11.38	11.49	11.25	11.34	11.34	-0.09%	5,121,101
Feb 5, 2026	11.21	11.50	11.20	11.35	11.35	1.25%	6,360,633
Feb 4, 2026	11.20	11.55	11.20	11.21	11.21	0.45%	8,065,751
Feb 3, 2026	10.97	11.30	10.97	11.16	11.16	1.92%	5,590,465
Feb 2, 2026	10.93	11.25	10.91	10.95	10.95	-0.45%	5,480,700
Jan 30, 2026	10.77	11.01	10.68	11.00	11.00	2.14%	4,653,100
Jan 29, 2026	10.80	10.94	10.67	10.77	10.77	-0.28%	2,871,394
Jan 28, 2026	10.96	10.96	10.75	10.80	10.80	-1.55%	2,964,000
Jan 27, 2026	10.94	11.04	10.68	10.97	10.97	0.46%	3,030,300
Jan 26, 2026	11.04	11.07	10.82	10.92	10.92	-0.91%	3,600,440
Jan 23, 2026	11.03	11.04	10.88	11.02	11.02	-0.09%	2,184,300
Jan 22, 2026	10.91	11.05	10.86	11.03	11.03	1.01%	2,685,400
Jan 21, 2026	10.77	10.93	10.67	10.92	10.92	1.49%	2,739,300
Jan 20, 2026	10.79	10.85	10.69	10.76	10.76	-0.28%	2,885,600
Jan 19, 2026	10.57	10.79	10.53	10.79	10.79	2.47%	3,679,400
Jan 16, 2026	10.69	10.69	10.47	10.53	10.53	-1.22%	3,231,000
Jan 15, 2026	10.49	10.74	10.48	10.66	10.66	1.62%	3,683,100
Jan 14, 2026	10.69	10.74	10.39	10.49	10.49	-1.32%	4,716,310
Jan 13, 2026	10.62	10.78	10.49	10.63	10.63	0.19%	3,725,201
Jan 12, 2026	10.50	10.61	10.41	10.61	10.61	1.53%	3,308,510
Jan 9, 2026	10.40	10.52	10.34	10.45	10.45	0.38%	3,440,200
Jan 8, 2026	10.26	10.44	10.21	10.41	10.41	1.36%	2,794,375
Jan 7, 2026	10.40	10.43	10.22	10.27	10.27	-1.63%	3,227,800
Jan 6, 2026	10.45	10.55	10.37	10.44	10.44	0.29%	3,602,100
Jan 5, 2026	10.44	10.55	10.34	10.41	10.41	-0.38%	3,987,200
Dec 31, 2025	10.34	10.45	10.15	10.45	10.45	1.85%	2,428,701
Dec 30, 2025	10.28	10.39	10.19	10.26	10.26	-0.58%	2,261,100
Dec 29, 2025	10.31	10.41	10.20	10.32	10.32	0.10%	2,234,831
Dec 26, 2025	10.42	10.54	10.29	10.31	10.31	-1.43%	2,712,308
Dec 25, 2025	10.33	10.48	10.24	10.46	10.46	1.85%	2,759,908
Dec 24, 2025	10.26	10.38	10.20	10.27	10.27	0.20%	1,984,000
Dec 23, 2025	10.32	10.34	10.16	10.25	10.25	-0.58%	2,420,845
Dec 22, 2025	10.45	10.50	10.31	10.31	10.31	-1.06%	2,841,910
Dec 19, 2025	10.10	10.44	10.10	10.42	10.42	3.07%	3,520,000
Dec 18, 2025	9.83	10.23	9.80	10.11	10.11	2.74%	4,199,700
Dec 17, 2025	9.85	9.95	9.66	9.84	9.84	-0.61%	3,394,600
Dec 16, 2025	10.01	10.13	9.82	9.90	9.90	-1.69%	2,434,100
Dec 15, 2025	9.90	10.17	9.90	10.07	10.07	1.10%	3,959,500
Dec 12, 2025	10.13	10.29	9.93	9.96	9.96	-1.78%	4,025,080
Dec 11, 2025	10.46	10.52	10.13	10.14	10.14	-2.87%	3,720,000
Dec 10, 2025	10.66	10.73	10.41	10.44	10.44	-1.97%	3,752,900
Dec 9, 2025	10.73	10.84	10.62	10.65	10.65	-0.65%	3,573,189
Dec 8, 2025	10.80	10.85	10.71	10.72	10.72	-	2,439,000
Dec 5, 2025	10.50	10.75	10.38	10.72	10.72	1.90%	3,215,600
Dec 4, 2025	10.75	10.81	10.50	10.52	10.52	-1.96%	3,244,700
Dec 3, 2025	10.80	10.85	10.67	10.73	10.73	-0.74%	1,910,899
Dec 2, 2025	10.85	10.87	10.70	10.81	10.81	0.09%	2,246,729
Dec 1, 2025	10.85	11.05	10.78	10.80	10.80	-0.55%	3,719,900