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
0.9451
-0.0650 (-6.43%)
After-hours: Dec 5, 2025, 7:30 PM EST
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 1.07 | 0.86 | 1.01 | 1.01 | 17.07% | 84,183 |
| Dec 4, 2025 | 1.03 | 1.05 | 0.80 | 0.86 | 0.86 | -16.24% | 219,540 |
| Dec 3, 2025 | 1.25 | 1.33 | 0.97 | 1.03 | 1.03 | -23.70% | 265,693 |
| Dec 2, 2025 | 1.46 | 1.50 | 1.35 | 1.35 | 1.35 | -11.18% | 63,289 |
| Dec 1, 2025 | 1.48 | 1.64 | 1.44 | 1.52 | 1.52 | 7.80% | 137,888 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.36 | 1.41 | 1.41 | -7.54% | 715,339 |
| Nov 26, 2025 | 1.60 | 1.62 | 1.40 | 1.53 | 1.53 | -2.24% | 310,502 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.55 | 1.56 | 1.56 | -5.45% | 157,403 |
| Nov 24, 2025 | 1.76 | 1.76 | 1.61 | 1.65 | 1.65 | -0.60% | 266,151 |
| Nov 21, 2025 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -8.29% | 202,008 |
| Nov 20, 2025 | 1.82 | 1.86 | 1.72 | 1.81 | 1.81 | -0.55% | 188,372 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.69 | 1.82 | 1.82 | 7.06% | 231,498 |
| Nov 18, 2025 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -6.08% | 223,446 |
| Nov 17, 2025 | 1.73 | 1.93 | 1.69 | 1.81 | 1.81 | 1.69% | 319,723 |
| Nov 14, 2025 | 1.70 | 1.85 | 1.70 | 1.78 | 1.78 | - | 281,089 |
| Nov 13, 2025 | 1.85 | 1.92 | 1.68 | 1.78 | 1.78 | 6.59% | 451,361 |
| Nov 12, 2025 | 1.72 | 1.79 | 1.51 | 1.67 | 1.67 | 8.44% | 178,094 |
| Nov 11, 2025 | 1.74 | 1.81 | 1.51 | 1.54 | 1.54 | -14.44% | 170,478 |
| Nov 10, 2025 | 1.84 | 1.89 | 1.78 | 1.80 | 1.80 | -1.64% | 28,645 |
| Nov 7, 2025 | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -6.15% | 219,823 |
| Nov 6, 2025 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -0.51% | 209,164 |
| Nov 5, 2025 | 1.85 | 2.02 | 1.83 | 1.96 | 1.96 | 4.81% | 237,382 |
| Nov 4, 2025 | 1.75 | 1.90 | 1.75 | 1.87 | 1.87 | 6.86% | 220,874 |
| Nov 3, 2025 | 1.72 | 1.85 | 1.38 | 1.75 | 1.75 | 2.34% | 247,319 |
| Oct 31, 2025 | 1.78 | 1.85 | 1.70 | 1.71 | 1.71 | -5.52% | 242,748 |
| Oct 30, 2025 | 1.90 | 1.95 | 1.77 | 1.81 | 1.81 | -3.72% | 378,299 |
| Oct 29, 2025 | 2.11 | 2.11 | 1.83 | 1.88 | 1.88 | -12.56% | 237,711 |
| Oct 28, 2025 | 2.20 | 2.22 | 2.10 | 2.15 | 2.15 | -3.59% | 373,489 |
| Oct 27, 2025 | 2.16 | 2.25 | 2.14 | 2.23 | 2.23 | 3.72% | 363,605 |
| Oct 24, 2025 | 2.10 | 2.16 | 2.05 | 2.15 | 2.15 | 3.86% | 356,872 |
| Oct 23, 2025 | 2.06 | 2.16 | 2.03 | 2.07 | 2.07 | - | 331,246 |
| Oct 22, 2025 | 2.10 | 2.14 | 2.02 | 2.07 | 2.07 | -5.05% | 307,397 |
| Oct 21, 2025 | 2.16 | 2.18 | 2.03 | 2.18 | 2.18 | 3.81% | 280,710 |
| Oct 20, 2025 | 2.00 | 2.10 | 1.96 | 2.10 | 2.10 | 7.69% | 155,289 |
| Oct 17, 2025 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 112,242 |
| Oct 16, 2025 | 2.00 | 2.01 | 1.89 | 1.90 | 1.90 | -2.56% | 211,206 |
| Oct 15, 2025 | 1.93 | 2.02 | 1.93 | 1.95 | 1.95 | -2.50% | 220,960 |
| Oct 14, 2025 | 2.06 | 2.06 | 1.95 | 2.00 | 2.00 | -2.68% | 187,518 |
| Oct 13, 2025 | 2.10 | 2.11 | 2.03 | 2.06 | 2.06 | -0.72% | 255,245 |
| Oct 10, 2025 | 2.11 | 2.12 | 2.01 | 2.07 | 2.07 | -3.72% | 282,884 |
| Oct 9, 2025 | 2.17 | 2.18 | 2.05 | 2.15 | 2.15 | -1.83% | 490,416 |
| Oct 8, 2025 | 2.16 | 2.22 | 2.13 | 2.19 | 2.19 | 2.34% | 377,248 |
| Oct 7, 2025 | 2.18 | 2.21 | 2.11 | 2.14 | 2.14 | -0.93% | 406,523 |
| Oct 6, 2025 | 2.18 | 2.21 | 2.00 | 2.16 | 2.16 | -0.92% | 543,513 |
| Oct 3, 2025 | 2.14 | 2.25 | 2.14 | 2.18 | 2.18 | 3.32% | 403,811 |
| Oct 2, 2025 | 2.11 | 2.15 | 2.06 | 2.11 | 2.11 | - | 390,516 |
| Oct 1, 2025 | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | 2.28% | 387,282 |
| Sep 30, 2025 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | 0.63% | 389,263 |
| Sep 29, 2025 | 2.04 | 2.13 | 1.80 | 2.05 | 2.05 | -3.30% | 571,196 |
| Sep 26, 2025 | 2.20 | 2.20 | 2.06 | 2.12 | 2.12 | -3.64% | 410,549 |