NASDAQ : LHSW
Lianhe Sowell International Group Ltd — Price history
Technology · Software - Infrastructure · China
Last price 4.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lianhe Sowell International Group Ltd (LHSW) closed at 4.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.61 | 4.68 | 3.991 | 4.33 | 17,790 | -10.17% |
| 2026-10-29 | 4.49 | 5.047 | 4.49 | 4.82 | 20,448 | +9.55% |
| 2026-10-28 | 4.268 | 4.5 | 4.13 | 4.4 | 25,666 | +6.02% |
| 2026-10-27 | 3.75 | 4.52 | 3.3 | 4.15 | 94,624 | +7.24% |
| 2026-10-26 | 4.7 | 4.91 | 3.43 | 3.87 | 205,102 | -19.37% |
| 2026-10-23 | 5.767 | 5.805 | 4.8 | 4.8 | 64,182 | -12.41% |
| 2026-10-22 | 6.027 | 7.124 | 5.312 | 5.48 | 264,420 | -32.84% |
| 2026-10-21 | 6.005 | 8.4 | 5.879 | 8.16 | 904,216 | +39.73% |
| 2026-10-20 | 5.148 | 5.988 | 4.864 | 5.84 | 104,271 | +6.26% |
| 2026-10-19 | 5.04 | 6.32 | 4.72 | 5.496 | 387,364 | -1.86% |
| 2026-10-16 | 3.571 | 5.6 | 3.571 | 5.6 | 3,434,173 | +46.66% |
| 2026-10-15 | 3.384 | 4.637 | 3.052 | 3.818 | 2,989,750 | +16.39% |
| 2026-10-14 | 3.64 | 3.67 | 3.2 | 3.281 | 45,908 | -12.56% |
| 2026-10-13 | 3.761 | 3.928 | 3.44 | 3.752 | 73,887 | -0.26% |
| 2026-10-12 | 4.16 | 4.24 | 3.681 | 3.762 | 38,740 | -9.56% |
| 2026-10-09 | 4.88 | 4.976 | 3.848 | 4.159 | 97,709 | -14.80% |
| 2026-10-08 | 4.429 | 4.944 | 4.4 | 4.882 | 62,210 | +4.40% |
| 2026-10-07 | 4.16 | 5.039 | 4.16 | 4.676 | 148,817 | +3.27% |
| 2026-10-06 | 4.536 | 4.618 | 4.16 | 4.528 | 268,057 | +3.47% |
| 2026-10-05 | 3.704 | 4.528 | 3.704 | 4.376 | 332,806 | +16.33% |
| 2026-10-02 | 4 | 4.096 | 3.76 | 3.762 | 53,879 | -8.70% |
| 2026-10-01 | 4.304 | 4.304 | 4.004 | 4.12 | 24,614 | +0.57% |
| 2026-09-30 | 4.48 | 4.48 | 4.08 | 4.097 | 37,623 | -3.15% |
| 2026-09-29 | 5.28 | 5.28 | 4.176 | 4.23 | 80,548 | -22.24% |
| 2026-09-28 | 5.36 | 5.688 | 5.28 | 5.44 | 64,137 | -5.56% |
| 2026-09-25 | 5.702 | 5.777 | 5.264 | 5.76 | 127,701 | -5.65% |
| 2026-09-24 | 6.03 | 6.24 | 5.609 | 6.105 | 196,586 | -0.37% |
| 2026-09-23 | 5.833 | 6.72 | 5.576 | 6.127 | 833,800 | -13.86% |
| 2026-09-22 | 10.16 | 10.72 | 5.6 | 7.113 | 43,253,731 | +105.33% |
| 2026-09-21 | 3.481 | 3.719 | 3.442 | 3.464 | 56,619 | +0.67% |
| 2026-09-18 | 4 | 4.051 | 3.377 | 3.441 | 73,089 | -15.33% |
| 2026-09-17 | 4.035 | 4.216 | 3.92 | 4.064 | 71,642 | +2.50% |
| 2026-09-16 | 4.24 | 4.294 | 3.848 | 3.965 | 115,250 | -11.61% |
| 2026-09-15 | 4.799 | 4.799 | 4.252 | 4.486 | 320,775 | -9.97% |
| 2026-09-14 | 4.438 | 5.764 | 3.844 | 4.982 | 14,952,862 | +29.18% |
| 2026-09-11 | 4.56 | 4.775 | 3.44 | 3.857 | 360,209 | -25.84% |
| 2026-09-10 | 7.738 | 7.999 | 4.96 | 5.201 | 545,004 | -36.26% |
| 2026-09-09 | 9.12 | 9.6 | 7.36 | 8.16 | 517,734 | -22.73% |
| 2026-09-08 | 36 | 43.68 | 7.2 | 10.56 | 2,569,501 | -70.67% |
| 2026-09-04 | 34.4 | 38 | 34.08 | 36 | 339,852 | +3.21% |
| 2026-09-03 | 31.04 | 35.2 | 30.2 | 34.88 | 115,503 | +17.52% |
| 2026-09-02 | 18 | 33.2 | 17.6 | 29.68 | 223,703 | +28.82% |
| 2026-09-01 | 29.84 | 30.24 | 20.4 | 23.04 | 59,177 | -25.96% |
| 2026-08-31 | 33.12 | 34.16 | 27.2 | 31.12 | 43,923 | -6.49% |
| 2026-08-28 | 31.6 | 36 | 30.001 | 33.28 | 26,193 | +5.85% |
| 2026-08-27 | 30.96 | 36 | 29.525 | 31.44 | 48,409 | +7.67% |
| 2026-08-26 | 30.4 | 32 | 27.616 | 29.2 | 20,880 | -3.18% |
| 2026-08-25 | 24.32 | 31.999 | 22.32 | 30.16 | 86,957 | +36.10% |
| 2026-08-24 | 20 | 22.229 | 20 | 22.16 | 16,428 | +10.80% |
| 2026-08-21 | 21.44 | 21.6 | 19.28 | 20 | 19,448 | -1.96% |
| 2026-08-20 | 24 | 24.56 | 19.6 | 20.4 | 27,741 | -14.43% |
| 2026-08-19 | 22.56 | 24.88 | 21.68 | 23.84 | 21,198 | +3.11% |
| 2026-08-18 | 21.131 | 24.72 | 20.4 | 23.12 | 18,775 | +10.31% |
| 2026-08-17 | 22.88 | 23.201 | 20.373 | 20.96 | 19,460 | -10.88% |
| 2026-08-14 | 22.72 | 24.88 | 22 | 23.52 | 4,479 | +2.08% |
| 2026-08-13 | 24.24 | 24.6 | 22.56 | 23.04 | 3,644 | -6.80% |
| 2026-08-12 | 24.32 | 25.6 | 23.92 | 24.72 | 2,182 | -0.32% |
| 2026-08-11 | 24.72 | 25.67 | 24.016 | 24.8 | 3,688 | +2.31% |
| 2026-08-10 | 22.64 | 26.079 | 22.64 | 24.24 | 5,763 | +2.36% |
| 2026-08-07 | 22 | 24 | 21.84 | 23.68 | 14,037 | +6.09% |
| 2026-08-06 | 20.72 | 22.56 | 20.4 | 22.32 | 9,219 | +4.89% |
| 2026-08-05 | 19.44 | 21.28 | 19.36 | 21.28 | 6,373 | +3.50% |
| 2026-08-04 | 21.04 | 21.28 | 19.84 | 20.56 | 6,823 | -3.38% |
| 2026-08-03 | 20.16 | 21.52 | 19.52 | 21.28 | 11,322 | +5.56% |
| 2026-07-31 | 18.88 | 22.48 | 18.4 | 20.16 | 6,448 | +1.20% |
| 2026-07-30 | 20.48 | 20.8 | 18.4 | 19.92 | 4,062 | -4.60% |
| 2026-07-29 | 21.52 | 22.413 | 20 | 20.88 | 7,220 | -4.74% |
| 2026-07-28 | 18.24 | 23.04 | 18.24 | 21.92 | 15,786 | +18.61% |
| 2026-07-27 | 18.24 | 19.2 | 17.68 | 18.48 | 6,226 | +4.52% |
| 2026-07-24 | 20.64 | 20.76 | 17.28 | 17.68 | 11,148 | -13.67% |
| 2026-07-23 | 20 | 22.8 | 19.2 | 20.48 | 20,810 | +1.59% |
| 2026-07-22 | 17.84 | 23.568 | 16.72 | 20.16 | 154,391 | +13.51% |
| 2026-07-21 | 17.28 | 18.72 | 17.28 | 17.76 | 4,195 | +1.37% |
| 2026-07-20 | 18.24 | 18.76 | 17.12 | 17.52 | 3,059 | -3.95% |
| 2026-07-17 | 18.24 | 18.858 | 16.801 | 18.24 | 11,493 | -2.98% |
| 2026-07-16 | 18.08 | 19.76 | 16.8 | 18.8 | 10,732 | +4.44% |
| 2026-07-15 | 20.4 | 21.134 | 18 | 18 | 10,257 | -11.07% |
| 2026-07-14 | 20 | 23.44 | 18.24 | 20.24 | 16,330 | +0.00% |
| 2026-07-13 | 27.2 | 27.551 | 20.072 | 20.24 | 20,941 | -26.67% |
| 2026-07-10 | 30.64 | 32.176 | 26.56 | 27.6 | 29,096 | -18.05% |
| 2026-07-09 | 28.24 | 34.72 | 28.24 | 33.68 | 72,576 | +10.79% |
| 2026-07-08 | 25.36 | 31.92 | 22.97 | 30.4 | 72,341 | -4.76% |
| 2026-07-07 | 34 | 38.96 | 27.6 | 31.92 | 294,837 | -41.32% |
| 2026-07-06 | 54.4 | 61.92 | 39.52 | 54.4 | 12,724,266 | +277.78% |
| 2026-07-02 | 13.84 | 14.64 | 13.52 | 14.4 | 1,759,195 | +1.69% |
| 2026-07-01 | 14.32 | 14.56 | 13.76 | 14.16 | 9,367 | -3.28% |
| 2026-06-30 | 14.32 | 15.12 | 13.274 | 14.64 | 74,561 | +4.57% |
| 2026-06-29 | 12.88 | 14.799 | 12 | 14 | 64,963 | +19.05% |
| 2026-06-26 | 12.32 | 12.56 | 11.755 | 11.76 | 13,885 | -10.37% |
| 2026-06-25 | 15.52 | 15.76 | 12.32 | 13.12 | 27,748 | -14.14% |
| 2026-06-24 | 15.68 | 17.52 | 14.96 | 15.28 | 280,750 | -2.05% |
| 2026-06-23 | 16 | 17.04 | 14.72 | 15.6 | 230,672 | -6.70% |
| 2026-06-22 | 15.2 | 17.36 | 14.96 | 16.72 | 87,361 | +16.63% |
| 2026-06-18 | 14.72 | 15.898 | 14.336 | 14.336 | 6,286 | -5.88% |
| 2026-06-17 | 14.31 | 16.384 | 14.08 | 15.232 | 18,161 | -17.19% |
| 2026-06-16 | 19.776 | 19.84 | 18.189 | 18.394 | 4,656 | -8.47% |
| 2026-06-15 | 19.072 | 20.531 | 18.886 | 20.096 | 3,810 | +4.67% |
| 2026-06-12 | 20.672 | 20.672 | 18.701 | 19.2 | 3,921 | -7.64% |
| 2026-06-11 | 20.326 | 21.082 | 18.586 | 20.787 | 9,927 | -9.78% |
| 2026-06-10 | 20.019 | 23.04 | 19.2 | 23.04 | 19,300 | +11.18% |
| 2026-06-09 | 17.651 | 23.027 | 17.037 | 20.723 | 97,459 | +16.64% |
| 2026-06-08 | 17.818 | 31.872 | 16.64 | 17.766 | 205,999 | -2.46% |
| 2026-06-05 | 15.462 | 18.662 | 15.168 | 18.214 | 235,712 | -20.94% |
| 2026-06-04 | 24.154 | 24.557 | 22.528 | 23.04 | 3,391 | -2.76% |
| 2026-06-03 | 24.96 | 25.344 | 23.232 | 23.693 | 14,980 | -9.04% |
| 2026-06-02 | 23.45 | 28.006 | 23.167 | 26.048 | 8,446 | +10.00% |
| 2026-06-01 | 21.888 | 25.536 | 20.211 | 23.68 | 9,723 | +17.83% |
| 2026-05-29 | 22.656 | 22.656 | 19.558 | 20.096 | 7,413 | -13.64% |
| 2026-05-28 | 24.192 | 25.587 | 23.04 | 23.27 | 3,670 | -3.30% |
| 2026-05-27 | 23.859 | 24.819 | 23.552 | 24.064 | 8,135 | -0.21% |
| 2026-05-26 | 25.088 | 26.867 | 23.411 | 24.115 | 5,966 | -8.54% |
| 2026-05-22 | 27.136 | 27.52 | 24.717 | 26.368 | 2,349 | -1.44% |
| 2026-05-21 | 27.136 | 28.147 | 26.432 | 26.752 | 1,997 | +1.06% |
| 2026-05-20 | 28.928 | 28.928 | 26.01 | 26.47 | 3,220 | -7.62% |
| 2026-05-19 | 29.632 | 29.632 | 27.085 | 28.653 | 2,636 | -1.17% |
| 2026-05-18 | 30.336 | 30.336 | 27.776 | 28.992 | 3,213 | -3.62% |
| 2026-05-15 | 29.184 | 31.386 | 28.224 | 30.08 | 5,296 | -3.37% |
| 2026-05-14 | 27.008 | 33.92 | 27.008 | 31.13 | 5,958 | +12.49% |
| 2026-05-13 | 28.582 | 30.054 | 26.24 | 27.674 | 4,139 | +1.36% |
| 2026-05-12 | 27.098 | 28.07 | 26.074 | 27.302 | 2,732 | +3.64% |