Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
1.470
-0.170 (-10.37%)
At close: Jun 26, 2026, 4:00 PM EDT
1.572
+0.102 (6.93%)
After-hours: Jun 26, 2026, 7:52 PM EDT
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.54 | 1.57 | 1.47 | 1.47 | 1.47 | -10.37% | 101,819 |
| Jun 25, 2026 | 1.94 | 1.97 | 1.54 | 1.64 | 1.64 | -14.14% | 198,848 |
| Jun 24, 2026 | 1.96 | 2.19 | 1.87 | 1.91 | 1.91 | -2.05% | 2,246,004 |
| Jun 23, 2026 | 2.00 | 2.13 | 1.84 | 1.95 | 1.95 | -6.70% | 1,845,383 |
| Jun 22, 2026 | 1.90 | 2.17 | 1.87 | 2.09 | 2.09 | 16.63% | 698,893 |
| Jun 18, 2026 | 1.84 | 1.99 | 1.79 | 1.79 | 1.79 | -5.88% | 50,292 |
| Jun 17, 2026 | 1.79 | 2.05 | 1.76 | 1.90 | 1.90 | -17.19% | 145,291 |
| Jun 16, 2026 | 2.47 | 2.48 | 2.27 | 2.30 | 2.30 | -8.47% | 37,252 |
| Jun 15, 2026 | 2.38 | 2.57 | 2.36 | 2.51 | 2.51 | 4.67% | 30,480 |
| Jun 12, 2026 | 2.58 | 2.58 | 2.34 | 2.40 | 2.40 | -7.64% | 31,370 |
| Jun 11, 2026 | 2.54 | 2.64 | 2.32 | 2.60 | 2.60 | -9.78% | 79,417 |
| Jun 10, 2026 | 2.50 | 2.88 | 2.40 | 2.88 | 2.88 | 11.18% | 154,407 |
| Jun 9, 2026 | 2.21 | 2.88 | 2.13 | 2.59 | 2.59 | 16.64% | 779,678 |
| Jun 8, 2026 | 2.23 | 3.98 | 2.08 | 2.22 | 2.22 | -2.46% | 1,647,997 |
| Jun 5, 2026 | 1.93 | 2.33 | 1.90 | 2.28 | 2.28 | -20.94% | 1,885,697 |
| Jun 4, 2026 | 3.02 | 3.07 | 2.82 | 2.88 | 2.88 | -2.76% | 27,134 |
| Jun 3, 2026 | 3.12 | 3.17 | 2.90 | 2.96 | 2.96 | -9.04% | 119,846 |
| Jun 2, 2026 | 2.93 | 3.50 | 2.90 | 3.26 | 3.26 | 10.00% | 67,570 |
| Jun 1, 2026 | 2.74 | 3.19 | 2.53 | 2.96 | 2.96 | 17.83% | 77,788 |
| May 29, 2026 | 2.83 | 2.83 | 2.45 | 2.51 | 2.51 | -13.64% | 59,308 |
| May 28, 2026 | 3.02 | 3.20 | 2.88 | 2.91 | 2.91 | -3.30% | 29,364 |
| May 27, 2026 | 2.98 | 3.10 | 2.94 | 3.01 | 3.01 | -0.21% | 65,080 |
| May 26, 2026 | 3.14 | 3.36 | 2.93 | 3.01 | 3.01 | -8.54% | 47,735 |
| May 22, 2026 | 3.39 | 3.44 | 3.09 | 3.30 | 3.30 | -1.44% | 18,794 |
| May 21, 2026 | 3.39 | 3.52 | 3.30 | 3.34 | 3.34 | 1.06% | 15,981 |
| May 20, 2026 | 3.62 | 3.62 | 3.25 | 3.31 | 3.31 | -7.62% | 25,766 |
| May 19, 2026 | 3.70 | 3.70 | 3.39 | 3.58 | 3.58 | -1.17% | 21,089 |
| May 18, 2026 | 3.79 | 3.79 | 3.47 | 3.62 | 3.62 | -3.62% | 25,710 |
| May 15, 2026 | 3.65 | 3.92 | 3.53 | 3.76 | 3.76 | -3.37% | 42,372 |
| May 14, 2026 | 3.38 | 4.24 | 3.38 | 3.89 | 3.89 | 12.49% | 47,667 |
| May 13, 2026 | 3.57 | 3.76 | 3.28 | 3.46 | 3.46 | 1.36% | 33,118 |
| May 12, 2026 | 3.39 | 3.51 | 3.26 | 3.41 | 3.41 | 3.64% | 21,862 |
| May 11, 2026 | 3.44 | 3.55 | 3.22 | 3.29 | 3.29 | -6.16% | 18,084 |
| May 8, 2026 | 3.64 | 3.69 | 3.42 | 3.51 | 3.51 | -5.51% | 20,390 |
| May 7, 2026 | 3.71 | 3.92 | 3.51 | 3.71 | 3.71 | 0.87% | 25,403 |
| May 6, 2026 | 3.78 | 3.88 | 3.68 | 3.68 | 3.68 | 0.04% | 14,652 |
| May 5, 2026 | 3.76 | 3.87 | 3.62 | 3.68 | 3.68 | -0.43% | 13,913 |
| May 4, 2026 | 4.08 | 4.11 | 3.61 | 3.70 | 3.70 | -10.15% | 26,731 |
| May 1, 2026 | 4.24 | 4.28 | 3.81 | 4.11 | 4.11 | 3.25% | 29,281 |
| Apr 30, 2026 | 3.25 | 3.98 | 3.25 | 3.98 | 3.98 | 18.85% | 34,720 |
| Apr 29, 2026 | 3.39 | 3.39 | 2.88 | 3.35 | 3.35 | 8.10% | 43,369 |
| Apr 28, 2026 | 4.69 | 4.74 | 2.52 | 3.10 | 3.10 | -32.07% | 201,937 |
| Apr 27, 2026 | 4.00 | 4.72 | 3.75 | 4.57 | 4.56 | 9.31% | 98,837 |
| Apr 24, 2026 | 3.72 | 4.27 | 3.72 | 4.18 | 4.18 | 12.26% | 210,785 |
| Apr 23, 2026 | 4.08 | 4.15 | 3.28 | 3.72 | 3.72 | -14.21% | 217,694 |
| Apr 22, 2026 | 3.07 | 4.87 | 2.80 | 4.34 | 4.34 | 38.27% | 2,125,118 |
| Apr 21, 2026 | 3.13 | 3.19 | 2.98 | 3.14 | 3.14 | -1.71% | 35,971 |
| Apr 20, 2026 | 3.22 | 3.36 | 2.93 | 3.19 | 3.19 | -2.73% | 56,537 |
| Apr 17, 2026 | 3.20 | 3.50 | 3.12 | 3.28 | 3.28 | 6.11% | 184,188 |
| Apr 16, 2026 | 3.10 | 3.14 | 2.96 | 3.09 | 3.09 | -1.43% | 44,301 |
| Apr 15, 2026 | 3.04 | 3.14 | 2.78 | 3.14 | 3.14 | 8.89% | 132,222 |
| Apr 14, 2026 | 2.75 | 3.02 | 2.75 | 2.88 | 2.88 | -2.17% | 140,407 |
| Apr 13, 2026 | 2.98 | 2.98 | 2.72 | 2.94 | 2.94 | -1.08% | 131,961 |
| Apr 10, 2026 | 3.09 | 3.36 | 2.90 | 2.98 | 2.98 | -0.53% | 250,529 |
| Apr 9, 2026 | 2.96 | 3.15 | 2.96 | 2.99 | 2.99 | 1.08% | 320,589 |
| Apr 8, 2026 | 3.07 | 3.12 | 2.80 | 2.96 | 2.96 | - | 43,167 |
| Apr 7, 2026 | 2.79 | 3.19 | 2.78 | 2.96 | 2.96 | 10.38% | 71,069 |
| Apr 6, 2026 | 2.70 | 2.85 | 2.66 | 2.68 | 2.68 | 0.96% | 41,098 |
| Apr 2, 2026 | 2.72 | 2.86 | 2.62 | 2.66 | 2.66 | -3.26% | 11,922 |
| Apr 1, 2026 | 2.64 | 2.94 | 2.61 | 2.75 | 2.75 | 12.89% | 37,361 |
| Mar 31, 2026 | 2.40 | 2.68 | 2.34 | 2.43 | 2.43 | -1.94% | 38,715 |
| Mar 30, 2026 | 2.67 | 2.68 | 2.40 | 2.48 | 2.48 | -6.63% | 52,344 |
| Mar 27, 2026 | 2.71 | 2.80 | 2.65 | 2.66 | 2.66 | -1.78% | 57,025 |
| Mar 26, 2026 | 2.85 | 2.99 | 2.70 | 2.70 | 2.70 | 1.99% | 71,666 |
| Mar 25, 2026 | 2.61 | 2.92 | 2.61 | 2.65 | 2.65 | 2.28% | 38,188 |
| Mar 24, 2026 | 2.59 | 2.75 | 2.59 | 2.59 | 2.59 | -1.76% | 11,962 |
| Mar 23, 2026 | 2.60 | 2.82 | 2.57 | 2.64 | 2.64 | -1.02% | 35,864 |
| Mar 20, 2026 | 2.74 | 2.80 | 2.58 | 2.67 | 2.67 | -2.00% | 10,691 |
| Mar 19, 2026 | 2.64 | 2.85 | 2.64 | 2.72 | 2.72 | -0.64% | 23,819 |
| Mar 18, 2026 | 2.75 | 2.86 | 2.70 | 2.74 | 2.74 | -0.41% | 25,991 |
| Mar 17, 2026 | 2.72 | 3.01 | 2.64 | 2.75 | 2.75 | 0.06% | 57,758 |
| Mar 16, 2026 | 2.80 | 2.94 | 2.68 | 2.75 | 2.75 | -5.61% | 36,498 |
| Mar 13, 2026 | 2.88 | 3.25 | 2.67 | 2.91 | 2.91 | 4.18% | 213,457 |
| Mar 12, 2026 | 3.01 | 3.18 | 2.66 | 2.79 | 2.79 | -5.67% | 213,479 |
| Mar 11, 2026 | 3.16 | 3.28 | 2.84 | 2.96 | 2.96 | -6.80% | 188,339 |
| Mar 10, 2026 | 2.72 | 4.62 | 2.50 | 3.18 | 3.18 | 21.77% | 927,030 |
| Mar 9, 2026 | 2.64 | 2.84 | 2.56 | 2.61 | 2.61 | 0.74% | 38,928 |
| Mar 6, 2026 | 2.51 | 2.74 | 2.27 | 2.59 | 2.59 | 4.86% | 17,091 |
| Mar 5, 2026 | 2.64 | 2.80 | 2.47 | 2.47 | 2.47 | -6.42% | 19,804 |
| Mar 4, 2026 | 2.49 | 2.77 | 2.32 | 2.64 | 2.64 | 3.13% | 34,394 |
| Mar 3, 2026 | 2.25 | 2.72 | 2.24 | 2.56 | 2.56 | 13.88% | 86,734 |
| Mar 2, 2026 | 2.73 | 2.92 | 2.25 | 2.25 | 2.25 | -21.94% | 91,368 |
| Feb 27, 2026 | 2.91 | 3.12 | 2.88 | 2.88 | 2.88 | -1.15% | 23,189 |
| Feb 26, 2026 | 3.25 | 3.28 | 2.72 | 2.91 | 2.91 | -5.94% | 25,985 |
| Feb 25, 2026 | 3.09 | 3.36 | 3.06 | 3.10 | 3.10 | 0.52% | 26,596 |
| Feb 24, 2026 | 3.04 | 3.46 | 3.03 | 3.08 | 3.08 | 5.13% | 31,629 |
| Feb 23, 2026 | 3.36 | 3.58 | 1.12 | 2.93 | 2.93 | -15.77% | 77,296 |
| Feb 20, 2026 | 3.24 | 3.60 | 3.21 | 3.48 | 3.48 | 1.35% | 38,087 |
| Feb 19, 2026 | 3.50 | 3.61 | 3.36 | 3.43 | 3.43 | -7.74% | 25,651 |
| Feb 18, 2026 | 3.80 | 3.81 | 3.36 | 3.72 | 3.72 | -9.14% | 51,226 |
| Feb 17, 2026 | 3.20 | 4.16 | 3.20 | 4.10 | 4.10 | 16.58% | 151,579 |
| Feb 13, 2026 | 3.23 | 3.64 | 3.15 | 3.51 | 3.51 | -9.29% | 242,353 |
| Feb 12, 2026 | 4.16 | 4.48 | 3.23 | 3.87 | 3.87 | 25.90% | 6,397,007 |
| Feb 11, 2026 | 2.87 | 3.75 | 2.42 | 3.08 | 3.08 | 6.83% | 1,130,842 |
| Feb 10, 2026 | 8.80 | 9.44 | 2.16 | 2.88 | 2.88 | -69.37% | 591,716 |
| Feb 9, 2026 | 9.60 | 11.19 | 9.35 | 9.40 | 9.40 | 0.55% | 281,827 |
| Feb 6, 2026 | 11.17 | 11.17 | 8.32 | 9.35 | 9.35 | -5.88% | 8,831 |
| Feb 5, 2026 | 11.20 | 11.84 | 9.62 | 9.94 | 9.94 | -7.41% | 8,631 |
| Feb 4, 2026 | 11.36 | 12.00 | 10.41 | 10.73 | 10.73 | -4.82% | 5,054 |
| Feb 3, 2026 | 9.77 | 12.56 | 9.76 | 11.28 | 11.28 | 15.49% | 24,158 |