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

1.7901
-0.0399 (-2.18%)
NASDAQ· Last Trade: Jul 1st, 12:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261.791.891.661.83595,7461.83
6/29/20261.611.851.501.75516,6941.75
6/26/20261.541.571.471.47111,0871.47
6/25/20261.941.971.541.64200,9861.64
6/24/20261.962.191.871.912,245,4701.91
6/23/20262.002.131.841.951,842,0231.95
6/22/20261.902.171.872.09651,1832.09
6/18/20260.120.120.110.11804,6851.79
6/17/20260.110.130.110.122,319,9461.90
6/16/20260.150.150.140.14596,0042.30
6/15/20260.150.160.150.16487,6902.51
6/12/20260.160.160.150.15501,9262.40
6/11/20260.160.160.150.161,270,1742.60
6/10/20260.160.180.150.182,467,5092.88
6/09/20260.140.180.130.1612,351,5992.59
6/08/20260.140.140.130.1426,041,3052.22
6/05/20260.120.150.120.1430,171,3782.28
6/04/20260.190.190.180.18429,2972.88
6/03/20260.190.200.180.191,916,6202.96
6/02/20260.180.220.180.201,080,1783.26
6/01/20260.170.200.160.181,238,5742.96
5/29/20260.180.180.150.16948,9392.51
5/28/20260.190.200.180.18469,0292.91
5/27/20260.190.190.180.19636,7843.01
5/26/20260.200.210.180.19763,6993.01
5/22/20260.210.210.190.21300,7103.30
5/21/20260.210.220.210.21249,6603.34
5/20/20260.230.230.200.21374,1333.31
5/19/20260.230.230.210.22334,3833.58
5/18/20260.240.240.220.23409,9693.62
5/15/20260.230.250.230.23677,9563.76
5/14/20260.210.270.210.24748,4183.89
5/13/20260.220.230.200.22525,2943.46
5/12/20260.210.220.200.21298,3203.41
5/11/20260.210.220.200.21288,3563.29
5/08/20260.230.230.210.22326,2483.51
5/07/20260.230.240.220.23395,3973.71
5/06/20260.240.240.230.23224,0153.68
5/05/20260.230.240.230.23221,5713.68
5/04/20260.260.260.230.23426,1513.70
5/01/20260.270.270.240.26468,5104.11
4/30/20260.200.250.200.25554,9213.98
4/29/20260.210.210.180.21682,7693.35
4/28/20260.290.300.160.193,214,8583.10
4/27/20260.250.290.230.291,579,3054.56
4/24/20260.230.270.230.263,372,5694.18
4/23/20260.250.260.200.233,452,5983.72
4/22/20260.190.300.170.2733,259,8294.34
4/21/20260.200.200.190.20570,2383.14
4/20/20260.200.210.180.20898,6333.19
4/17/20260.200.220.200.202,947,0193.28
4/16/20260.190.200.180.19708,3183.09
4/15/20260.190.200.170.202,102,3303.14
4/14/20260.170.190.170.182,159,4682.88
4/13/20260.190.190.170.182,096,9862.94
4/10/20260.190.210.180.194,008,4722.98
4/09/20260.180.200.180.194,971,9162.99
4/08/20260.190.190.170.18690,3962.96
4/07/20260.170.200.170.181,136,8022.96
4/06/20260.170.180.170.17655,9692.68
4/02/20260.170.180.160.17190,7552.66
4/01/20260.170.180.160.17597,6392.75