Skip to main content
Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
0.195
+0.001 (0.52%)
Apr 29, 2026, 2:07 PM EDT - Market open

LHSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.180.18--5.88%340,131
Apr 28, 20260.290.300.160.190.19-32.07%3,170,771
Apr 27, 20260.250.290.230.290.299.31%1,505,949
Apr 24, 20260.230.270.230.260.2612.26%3,338,762
Apr 23, 20260.250.260.210.230.23-14.21%3,299,407
Apr 22, 20260.190.300.180.270.2738.27%22,985,684
Apr 21, 20260.200.200.190.200.20-1.71%508,052
Apr 20, 20260.200.210.180.200.20-2.73%880,848
Apr 17, 20260.200.220.200.210.216.11%2,890,014
Apr 16, 20260.190.200.180.190.19-1.43%667,863
Apr 15, 20260.190.200.170.200.208.89%1,909,625
Apr 14, 20260.170.190.170.180.18-2.17%1,967,531
Apr 13, 20260.190.190.170.180.18-1.08%2,069,444
Apr 10, 20260.190.210.180.190.19-0.53%3,879,565
Apr 9, 20260.190.200.190.190.191.08%941,535
Apr 8, 20260.190.190.180.190.19-644,104
Apr 7, 20260.170.200.170.190.1910.38%1,071,990
Apr 6, 20260.170.180.170.170.170.96%649,985
Apr 2, 20260.170.180.160.170.17-3.26%167,581
Apr 1, 20260.170.180.160.170.1712.89%585,950
Mar 31, 20260.150.170.150.150.15-1.94%617,444
Mar 30, 20260.170.170.150.160.16-6.63%837,397
Mar 27, 20260.170.170.170.170.17-1.78%912,406
Mar 26, 20260.180.190.170.170.171.99%1,146,669
Mar 25, 20260.160.180.160.170.172.28%611,021
Mar 24, 20260.160.170.160.160.16-1.76%191,394
Mar 23, 20260.160.180.160.160.16-1.02%573,827
Mar 20, 20260.170.180.160.170.17-2.00%171,071
Mar 19, 20260.170.180.170.170.17-0.64%381,119
Mar 18, 20260.170.180.170.170.17-0.41%415,865
Mar 17, 20260.170.190.170.170.170.06%924,138
Mar 16, 20260.170.180.170.170.17-5.61%583,975
Mar 13, 20260.180.200.170.180.184.18%3,415,320
Mar 12, 20260.190.200.170.170.17-5.67%3,415,674
Mar 11, 20260.200.210.180.190.19-6.80%3,013,427
Mar 10, 20260.170.290.160.200.2021.77%14,832,487
Mar 9, 20260.160.180.160.160.160.74%622,853
Mar 6, 20260.160.170.140.160.164.86%273,459
Mar 5, 20260.170.180.150.150.15-6.42%316,878
Mar 4, 20260.160.170.150.170.173.13%550,314
Mar 3, 20260.140.170.140.160.1613.88%1,387,752
Mar 2, 20260.170.180.140.140.14-21.94%1,461,903
Feb 27, 20260.180.200.180.180.18-1.15%371,027
Feb 26, 20260.200.200.170.180.18-5.94%415,761
Feb 25, 20260.190.210.190.190.190.52%425,546
Feb 24, 20260.190.220.190.190.195.13%506,065
Feb 23, 20260.210.220.070.180.18-15.77%1,236,747
Feb 20, 20260.200.230.200.220.221.35%609,407
Feb 19, 20260.220.230.210.210.21-7.74%410,416
Feb 18, 20260.240.240.210.230.23-9.14%819,631
Feb 17, 20260.200.260.200.260.2616.58%2,425,264
Feb 13, 20260.200.230.200.220.22-9.29%3,877,660
Feb 12, 20260.260.280.200.240.2425.90%102,352,123
Feb 11, 20260.180.230.150.190.196.83%18,093,473
Feb 10, 20260.550.590.140.180.18-69.37%9,467,471
Feb 9, 20260.600.700.580.590.590.55%4,509,232
Feb 6, 20260.700.700.520.580.58-5.88%141,300
Feb 5, 20260.700.740.600.620.62-7.41%138,098
Feb 4, 20260.710.750.650.670.67-4.82%80,870
Feb 3, 20260.610.790.610.700.7015.49%386,540
Feb 2, 20260.590.680.580.610.610.03%47,502
Jan 30, 20260.600.720.570.610.61-1.64%68,712
Jan 29, 20260.780.780.620.620.62-12.83%157,701
Jan 28, 20260.920.920.710.710.71-14.28%195,023
Jan 27, 20260.760.900.680.830.8313.70%498,621
Jan 26, 20260.740.820.650.730.73-3.96%365,263
Jan 23, 20260.750.780.720.760.76-4.29%37,333
Jan 22, 20260.750.790.740.790.795.88%12,201
Jan 21, 20260.690.790.690.750.755.41%99,790
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%106,397
Jan 9, 20260.750.790.740.780.784.26%82,617
Jan 8, 20260.830.830.720.750.75-9.21%559,519
Jan 7, 20260.780.920.770.820.825.10%718,422
Jan 6, 20260.800.820.730.780.78-6.67%805,909
Jan 5, 20260.611.000.610.840.8453.42%27,100,952
Jan 2, 20260.510.580.510.550.557.23%23,183
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%8,337
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%101,458
Dec 16, 20250.790.870.710.720.72-2.08%106,260
Dec 15, 20250.870.890.730.730.73-17.87%109,550
Dec 12, 20250.900.970.860.890.89-2.28%12,004
Dec 11, 20250.920.920.900.910.91-2.59%6,577
Dec 10, 20250.950.950.920.940.94-1.69%17,776
Dec 9, 20250.991.020.900.950.955.68%22,331
Dec 8, 20251.051.050.760.900.90-10.89%162,140
Dec 5, 20250.861.070.861.011.0117.07%84,749
Dec 4, 20251.031.050.800.860.86-16.24%219,741