Skip to main content
Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
1.010
+0.147 (17.07%)
At close: Dec 5, 2025, 4:00 PM EST
0.945
-0.065 (-6.43%)
After-hours: Dec 5, 2025, 7:30 PM EST

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.861.070.861.011.0117.07%84,183
Dec 4, 20251.031.050.800.860.86-16.24%219,540
Dec 3, 20251.251.330.971.031.03-23.70%265,693
Dec 2, 20251.461.501.351.351.35-11.18%63,289
Dec 1, 20251.481.641.441.521.527.80%137,888
Nov 28, 20251.651.651.361.411.41-7.54%715,339
Nov 26, 20251.601.621.401.531.53-2.24%310,502
Nov 25, 20251.741.781.551.561.56-5.45%157,403
Nov 24, 20251.761.761.611.651.65-0.60%266,151
Nov 21, 20251.801.801.651.661.66-8.29%202,008
Nov 20, 20251.821.861.721.811.81-0.55%188,372
Nov 19, 20251.861.861.691.821.827.06%231,498
Nov 18, 20251.861.861.701.701.70-6.08%223,446
Nov 17, 20251.731.931.691.811.811.69%319,723
Nov 14, 20251.701.851.701.781.78-281,089
Nov 13, 20251.851.921.681.781.786.59%451,361
Nov 12, 20251.721.791.511.671.678.44%178,094
Nov 11, 20251.741.811.511.541.54-14.44%170,478
Nov 10, 20251.841.891.781.801.80-1.64%28,645
Nov 7, 20251.941.941.821.831.83-6.15%219,823
Nov 6, 20252.052.051.941.951.95-0.51%209,164
Nov 5, 20251.852.021.831.961.964.81%237,382
Nov 4, 20251.751.901.751.871.876.86%220,874
Nov 3, 20251.721.851.381.751.752.34%247,319
Oct 31, 20251.781.851.701.711.71-5.52%242,748
Oct 30, 20251.901.951.771.811.81-3.72%378,299
Oct 29, 20252.112.111.831.881.88-12.56%237,711
Oct 28, 20252.202.222.102.152.15-3.59%373,489
Oct 27, 20252.162.252.142.232.233.72%363,605
Oct 24, 20252.102.162.052.152.153.86%356,872
Oct 23, 20252.062.162.032.072.07-331,246
Oct 22, 20252.102.142.022.072.07-5.05%307,397
Oct 21, 20252.162.182.032.182.183.81%280,710
Oct 20, 20252.002.101.962.102.107.69%155,289
Oct 17, 20251.951.961.901.951.952.63%112,242
Oct 16, 20252.002.011.891.901.90-2.56%211,206
Oct 15, 20251.932.021.931.951.95-2.50%220,960
Oct 14, 20252.062.061.952.002.00-2.68%187,518
Oct 13, 20252.102.112.032.062.06-0.72%255,245
Oct 10, 20252.112.122.012.072.07-3.72%282,884
Oct 9, 20252.172.182.052.152.15-1.83%490,416
Oct 8, 20252.162.222.132.192.192.34%377,248
Oct 7, 20252.182.212.112.142.14-0.93%406,523
Oct 6, 20252.182.212.002.162.16-0.92%543,513
Oct 3, 20252.142.252.142.182.183.32%403,811
Oct 2, 20252.112.152.062.112.11-390,516
Oct 1, 20252.072.112.062.112.112.28%387,282
Sep 30, 20252.012.082.002.062.060.63%389,263
Sep 29, 20252.042.131.802.052.05-3.30%571,196
Sep 26, 20252.202.202.062.122.12-3.64%410,549
Sep 25, 20252.342.342.102.202.20-6.38%483,726
Sep 24, 20252.442.442.282.352.35-2.04%472,432
Sep 23, 20252.602.642.362.402.40-8.08%401,136
Sep 22, 20252.842.972.532.612.61-9.06%336,823
Sep 19, 20252.822.872.582.872.8711.67%623,781
Sep 18, 20252.272.682.272.572.578.44%439,491
Sep 17, 20252.252.402.232.372.376.76%470,575
Sep 16, 20252.112.282.102.222.227.77%488,901
Sep 15, 20252.102.152.012.062.06-0.96%427,165
Sep 12, 20252.282.282.002.082.08-7.14%163,402
Sep 11, 20252.252.352.102.242.24-5.08%110,748
Sep 10, 20252.322.392.202.362.36-4.07%137,949
Sep 9, 20252.082.462.082.462.4617.14%3,012
Sep 8, 20252.082.202.042.102.101.45%29,082
Sep 5, 20252.092.202.012.072.07-0.96%26,590
Sep 4, 20252.152.152.002.092.09-1.42%32,875
Sep 3, 20252.152.162.022.122.12-5.78%23,511
Sep 2, 20252.332.332.102.252.25-1.32%8,826
Aug 29, 20252.302.302.202.282.28-3.63%15,502
Aug 28, 20252.202.402.202.372.372.87%18,404
Aug 27, 20252.412.462.232.302.30-2.13%27,891
Aug 26, 20252.222.482.172.352.35-3.69%11,389
Aug 25, 20252.452.462.262.442.44-0.41%41,814
Aug 22, 20252.322.492.322.452.452.94%10,157
Aug 21, 20252.392.512.302.382.388.18%71,814
Aug 20, 20252.112.202.112.202.204.27%13,635
Aug 19, 20252.362.362.102.112.11-3.21%42,230
Aug 18, 20252.332.372.182.182.18-8.02%37,276
Aug 15, 20252.372.402.212.372.373.49%38,399
Aug 14, 20252.272.362.112.292.290.88%66,335
Aug 13, 20252.242.482.212.272.27-1.73%22,912
Aug 12, 20252.442.462.212.312.31-5.33%135,198
Aug 11, 20252.652.652.382.442.44-5.79%82,249
Aug 8, 20252.652.702.452.592.59-1.15%55,687
Aug 7, 20252.762.772.622.622.62-4.34%22,850
Aug 6, 20252.702.782.662.742.740.33%37,169
Aug 5, 20252.712.812.632.732.731.11%63,586
Aug 4, 20252.612.722.602.702.704.25%51,073
Aug 1, 20252.652.672.432.592.59-1.52%44,208
Jul 31, 20252.622.702.622.632.630.38%80,973
Jul 30, 20252.682.792.602.622.62-2.96%89,358
Jul 29, 20252.922.922.662.702.70-6.90%117,220
Jul 28, 20253.063.062.742.902.90-4.29%147,489
Jul 25, 20252.993.142.943.033.032.71%88,871
Jul 24, 20252.993.142.902.952.95-1.34%153,845
Jul 23, 20252.963.142.832.992.993.10%148,449
Jul 22, 20252.582.932.542.902.9013.73%182,544
Jul 21, 20252.332.672.332.552.559.44%288,099
Jul 18, 20252.472.472.322.332.33-2.10%153,181
Jul 17, 20252.272.492.202.382.381.71%133,564