Skip to main content
Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
0.163
+0.001 (0.74%)
At close: Mar 9, 2026, 4:00 PM EDT
0.172
+0.009 (5.33%)
After-hours: Mar 9, 2026, 7:51 PM EDT

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.180.160.160.160.74%615,719
Mar 6, 20260.160.170.140.160.164.86%261,031
Mar 5, 20260.170.180.150.150.15-6.42%302,060
Mar 4, 20260.160.170.150.170.173.13%537,243
Mar 3, 20260.140.170.140.160.1613.88%1,380,544
Mar 2, 20260.170.180.140.140.14-21.94%1,426,560
Feb 27, 20260.180.200.180.180.18-1.15%351,226
Feb 26, 20260.200.200.170.180.18-5.94%411,371
Feb 25, 20260.190.210.190.190.190.52%424,677
Feb 24, 20260.190.220.190.190.195.13%490,355
Feb 23, 20260.210.220.070.180.18-15.77%1,186,029
Feb 20, 20260.200.230.200.220.221.35%588,801
Feb 19, 20260.220.230.210.210.21-7.74%396,207
Feb 18, 20260.240.240.210.230.23-9.14%783,889
Feb 17, 20260.200.260.200.260.2616.58%2,362,910
Feb 13, 20260.200.230.200.220.22-9.29%3,651,962
Feb 12, 20260.260.280.200.240.2425.90%101,083,436
Feb 11, 20260.180.230.150.190.196.83%5,333,868
Feb 10, 20260.550.590.140.180.18-69.37%8,687,224
Feb 9, 20260.600.700.580.590.590.55%4,501,532
Feb 6, 20260.700.700.520.580.58-5.88%140,869
Feb 5, 20260.700.740.600.620.62-7.41%138,083
Feb 4, 20260.710.750.650.670.67-4.82%80,869
Feb 3, 20260.610.790.610.700.7015.49%385,913
Feb 2, 20260.590.680.580.610.610.03%47,202
Jan 30, 20260.600.720.570.610.61-1.64%68,712
Jan 29, 20260.780.780.620.620.62-12.83%157,691
Jan 28, 20260.920.920.710.710.71-14.28%191,650
Jan 27, 20260.760.900.680.830.8313.70%497,430
Jan 26, 20260.740.820.650.730.73-3.96%365,062
Jan 23, 20260.750.780.720.760.76-4.29%37,082
Jan 22, 20260.750.790.740.790.795.88%12,201
Jan 21, 20260.690.790.690.750.755.41%99,690
Jan 20, 20260.740.800.700.710.71-4.39%54,692
Jan 16, 20260.740.780.710.740.74-4.70%16,092
Jan 15, 20260.750.800.750.780.780.14%12,866
Jan 14, 20260.800.800.740.780.781.46%72,778
Jan 13, 20260.800.820.740.770.77-5.33%82,712
Jan 12, 20260.780.820.750.810.814.10%106,396
Jan 9, 20260.750.790.740.780.784.26%78,793
Jan 8, 20260.830.830.720.750.75-9.21%559,516
Jan 7, 20260.780.920.770.820.825.10%717,083
Jan 6, 20260.800.820.730.780.78-6.67%804,882
Jan 5, 20260.611.000.610.840.8453.42%26,518,002
Jan 2, 20260.510.580.510.550.557.23%23,151
Dec 31, 20250.590.590.510.510.51-10.47%18,722
Dec 30, 20250.590.620.570.570.57-3.34%47,365
Dec 29, 20250.610.630.590.590.59-3.28%40,503
Dec 26, 20250.620.650.590.610.61-1.52%36,623
Dec 24, 20250.580.650.580.620.62-0.10%5,557
Dec 23, 20250.620.650.600.620.623.89%8,335
Dec 22, 20250.630.630.570.600.60-2.75%42,433
Dec 19, 20250.630.690.610.610.61-4.91%105,097
Dec 18, 20250.620.650.620.650.65-0.51%28,732
Dec 17, 20250.720.720.610.650.65-9.37%93,507
Dec 16, 20250.790.870.710.720.72-2.08%106,251
Dec 15, 20250.870.890.730.730.73-17.87%105,003
Dec 12, 20250.900.970.860.890.89-2.28%11,815
Dec 11, 20250.920.920.900.910.91-2.59%6,577
Dec 10, 20250.950.950.920.940.94-1.69%17,379
Dec 9, 20250.991.020.900.950.955.68%22,330
Dec 8, 20251.051.050.760.900.90-10.89%162,140
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