Lianhe Sowell International Group Ltd (LHSW)
NASDAQ: LHSW · Real-Time Price · USD
3.000
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
2.990
-0.010 (-0.33%)
After-hours: May 12, 2025, 7:59 PM EDT
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.11 | 3.25 | 2.12 | 3.00 | 3.00 | - | 2,142,189 |
| May 9, 2025 | 3.02 | 3.15 | 2.94 | 3.00 | 3.00 | -3.23% | 1,365,258 |
| May 8, 2025 | 3.10 | 3.19 | 2.96 | 3.10 | 3.10 | 1.97% | 383,858 |
| May 7, 2025 | 3.19 | 3.19 | 2.82 | 3.04 | 3.04 | -5.00% | 228,967 |
| May 6, 2025 | 3.10 | 3.26 | 2.90 | 3.20 | 3.20 | 4.92% | 320,204 |
| May 5, 2025 | 3.49 | 3.49 | 3.04 | 3.05 | 3.05 | -11.85% | 149,481 |
| May 2, 2025 | 3.50 | 3.63 | 3.40 | 3.46 | 3.46 | - | 97,788 |
| May 1, 2025 | 3.31 | 3.75 | 3.18 | 3.46 | 3.46 | 8.12% | 391,681 |
| Apr 30, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 38,292 |
| Apr 29, 2025 | 3.00 | 3.18 | 2.96 | 3.18 | 3.18 | 2.91% | 46,779 |
| Apr 28, 2025 | 3.30 | 3.34 | 2.70 | 3.09 | 3.09 | -4.33% | 221,851 |
| Apr 25, 2025 | 3.40 | 3.44 | 3.05 | 3.23 | 3.23 | -6.38% | 190,180 |
| Apr 24, 2025 | 3.45 | 3.55 | 3.40 | 3.45 | 3.45 | -3.09% | 166,692 |
| Apr 23, 2025 | 3.53 | 3.68 | 3.40 | 3.56 | 3.56 | -1.11% | 160,631 |
| Apr 22, 2025 | 3.68 | 3.74 | 3.52 | 3.60 | 3.60 | 2.27% | 210,305 |
| Apr 21, 2025 | 3.68 | 3.80 | 3.46 | 3.52 | 3.52 | -3.56% | 240,599 |
| Apr 17, 2025 | 3.76 | 3.89 | 3.44 | 3.65 | 3.65 | - | 417,352 |
| Apr 16, 2025 | 4.00 | 4.47 | 3.30 | 3.65 | 3.65 | -8.52% | 1,304,036 |
| Apr 15, 2025 | 3.80 | 4.00 | 3.76 | 3.99 | 3.99 | 7.26% | 610,147 |
| Apr 14, 2025 | 3.61 | 3.83 | 3.56 | 3.72 | 3.72 | 3.05% | 670,508 |
| Apr 11, 2025 | 3.20 | 3.75 | 3.20 | 3.61 | 3.61 | 15.34% | 1,664,359 |
| Apr 10, 2025 | 3.10 | 3.19 | 2.85 | 3.13 | 3.13 | -3.40% | 1,184,932 |
| Apr 9, 2025 | 2.89 | 3.60 | 2.80 | 3.24 | 3.24 | 17.39% | 2,751,977 |
| Apr 8, 2025 | 3.02 | 3.74 | 2.55 | 2.76 | 2.76 | -17.61% | 464,036 |
| Apr 7, 2025 | 2.43 | 3.49 | 2.02 | 3.35 | 3.35 | 14.73% | 616,573 |
| Apr 4, 2025 | 4.08 | 4.73 | 2.85 | 2.92 | 2.92 | -31.93% | 1,559,470 |