Lianhe Sowell Internation... (LHSW)
NASDAQ: LHSW
· Real-Time Price · USD
2.13
0.02 (0.95%)
At close: Oct 02, 2025, 11:01 AM
LHSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | 2.43% | 387,184 |
| Sep 30, 2025 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | 0.49% | 389,740 |
| Sep 29, 2025 | 2.04 | 2.13 | 1.80 | 2.05 | 2.05 | -3.30% | 571,000 |
| Sep 26, 2025 | 2.20 | 2.20 | 2.06 | 2.12 | 2.12 | -3.64% | 410,500 |
| Sep 25, 2025 | 2.34 | 2.34 | 2.10 | 2.20 | 2.20 | -6.38% | 483,700 |
| Sep 24, 2025 | 2.44 | 2.44 | 2.28 | 2.35 | 2.35 | -2.08% | 472,400 |
| Sep 23, 2025 | 2.60 | 2.64 | 2.36 | 2.40 | 2.40 | -8.05% | 401,100 |
| Sep 22, 2025 | 2.84 | 2.97 | 2.53 | 2.61 | 2.61 | -9.06% | 336,700 |
| Sep 19, 2025 | 2.82 | 2.87 | 2.58 | 2.87 | 2.87 | 11.67% | 623,781 |
| Sep 18, 2025 | 2.27 | 2.68 | 2.27 | 2.57 | 2.57 | 8.44% | 439,500 |
| Sep 17, 2025 | 2.25 | 2.40 | 2.23 | 2.37 | 2.37 | 6.76% | 470,600 |
| Sep 16, 2025 | 2.11 | 2.28 | 2.10 | 2.22 | 2.22 | 7.77% | 488,901 |
| Sep 15, 2025 | 2.10 | 2.15 | 2.01 | 2.06 | 2.06 | -0.96% | 427,100 |
| Sep 12, 2025 | 2.28 | 2.28 | 2.00 | 2.08 | 2.08 | -7.14% | 163,400 |
| Sep 11, 2025 | 2.25 | 2.35 | 2.10 | 2.24 | 2.24 | -5.08% | 110,745 |
| Sep 10, 2025 | 2.32 | 2.39 | 2.20 | 2.36 | 2.36 | -4.07% | 137,900 |
| Sep 9, 2025 | 2.08 | 2.46 | 2.08 | 2.46 | 2.46 | 17.14% | 2,900 |
| Sep 8, 2025 | 2.08 | 2.20 | 2.04 | 2.10 | 2.10 | 1.45% | 30,024 |
| Sep 5, 2025 | 2.09 | 2.20 | 2.01 | 2.07 | 2.07 | -0.96% | 26,600 |
| Sep 4, 2025 | 2.14 | 2.14 | 2.00 | 2.09 | 2.09 | -1.42% | 32,933 |
Page 1 of 7