Lianhe Sowell International Group Ltd - Class A Ordinary Shares (LHSW)

4.3200
+0.4500 (11.63%)
NASDAQ · Last Trade: Oct 27th, 3:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lianhe Sowell International Group Ltd - Class A Ordinary Shares (LHSW)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/20264.704.913.433.87205,0373.87
10/23/20260.720.730.600.60513,4594.80
10/22/20260.750.890.660.692,097,3275.48
10/21/20260.751.050.731.027,199,5978.16
10/20/20260.640.750.610.73832,5775.84
10/19/20260.630.790.590.693,091,2775.50
10/16/20260.450.700.450.7027,473,5215.60
10/15/20260.420.580.380.4823,900,6093.82
10/14/20260.460.460.400.41365,9183.28
10/13/20260.470.490.430.47590,3983.75
10/12/20260.520.530.460.47289,1593.76
10/09/20260.610.620.480.52781,6794.16
10/08/20260.550.620.550.61492,5924.88
10/07/20260.520.630.520.581,186,2784.68
10/06/20260.570.580.520.572,123,6754.53
10/05/20260.460.570.460.552,489,9734.38
10/02/20260.500.510.470.47431,0323.76
10/01/20260.540.540.500.52196,7294.12
9/30/20260.560.560.510.51299,8054.10
9/29/20260.660.660.520.53634,1864.23
9/28/20260.670.710.660.68512,0525.44
9/25/20260.710.720.660.721,021,6145.76
9/24/20260.750.780.700.761,561,9326.10
9/23/20260.730.840.700.776,642,2886.13
9/22/20261.271.340.700.89345,630,3077.11
9/21/20260.440.460.430.43447,3463.46
9/18/20260.500.510.420.43584,7173.44
9/17/20260.500.530.490.51572,4394.06
9/16/20260.530.540.480.50917,8853.96
9/15/20260.600.600.530.562,555,1244.49
9/14/20260.550.720.480.62119,486,4354.98
9/11/20260.570.600.430.482,881,6763.86
9/10/20260.971.000.620.654,327,1445.20
9/09/20261.141.200.921.024,127,8568.16
9/08/20264.505.460.901.3220,272,65510.56
9/04/20264.304.754.264.502,718,82036.00
9/03/20263.884.403.774.36923,66734.88
9/02/20262.254.152.203.711,785,27929.68
9/01/20263.733.782.552.88473,37323.04
8/31/20264.144.273.403.89351,18631.12
8/28/20263.954.503.754.16209,55233.28
8/27/20263.874.503.693.93387,25531.44
8/26/20263.804.003.453.65166,99929.20
8/25/20263.044.002.793.77694,60330.16
8/24/20262.502.782.502.77126,55322.16
8/21/20262.682.702.412.50155,58820.00
8/20/20263.003.072.452.55218,27820.40
8/19/20262.823.112.712.98169,58523.84
8/18/20262.643.092.552.89150,20223.12
8/17/20262.862.902.552.62155,68120.96
8/14/20262.843.112.752.9435,83923.52
8/13/20263.033.082.822.8829,15023.04
8/12/20263.043.202.993.0917,46424.72
8/11/20263.093.213.003.1029,28824.80
8/10/20262.833.262.833.0346,10424.24
8/07/20262.753.002.732.96112,30123.68
8/06/20262.592.822.552.7971,39822.32
8/05/20262.432.662.422.6650,98921.28
8/04/20262.632.662.482.5754,35220.56
8/03/20262.522.692.442.6690,50121.28
7/31/20262.362.812.302.5251,58820.16
7/30/20262.562.602.302.4932,45719.92
7/29/20262.692.802.502.6157,72320.88
7/28/20262.282.882.282.74126,24821.92
7/27/20262.272.402.212.3149,37818.48