Android app Apple app link

Lianhe Sowell International Group Ltd Ordinary Shares (LHSW) Charts

NASDAQ Currency in USD Disclaimer
Add to Alerts ADD TO LIST

$0.86

$0.17 (-16.24%)
Last update: 04:00 PM EST
Day's range
$0.8
Day's range
$1.05

5 DAY PERFORMANCE

-38.82%

1 MONTH PERFORMANCE

-55.98%

3 MONTH PERFORMANCE

-58.32%

6 MONTH PERFORMANCE

-63.13%

Lianhe Sowell International Group Ltd Ordinary Shares Stock Chart

Track all markets on TradingView

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/04/2025 $1.03 $0.86 (-16.21%) $1.05 $0.80 219.50 K $43.14 M
12/03/2025 $1.25 $1.03 (-17.6%) $1.33 $0.97 265.70 K $51.50 M
12/02/2025 $1.46 $1.35 (-7.53%) $1.50 $1.35 63.30 K $67.50 M
12/01/2025 $1.48 $1.52 (2.7%) $1.64 $1.44 137.90 K $76.00 M
11/28/2025 $1.65 $1.41 (-14.55%) $1.65 $1.36 715.30 K $70.50 M
11/26/2025 $1.60 $1.52 (-5%) $1.62 $1.40 310.50 K $76.00 M
11/25/2025 $1.74 $1.56 (-10.34%) $1.77 $1.55 157.40 K $78.00 M
11/24/2025 $1.76 $1.65 (-6.25%) $1.76 $1.61 266.20 K $82.50 M
11/21/2025 $1.80 $1.66 (-7.78%) $1.80 $1.65 202.00 K $83.00 M
11/20/2025 $1.82 $1.81 (-0.55%) $1.86 $1.72 188.40 K $90.50 M
11/19/2025 $1.86 $1.82 (-2.15%) $1.86 $1.69 231.50 K $91.00 M
11/18/2025 $1.86 $1.70 (-8.6%) $1.86 $1.70 223.40 K $85.00 M
11/17/2025 $1.73 $1.81 (4.62%) $1.93 $1.69 319.72 K $90.50 M
11/14/2025 $1.70 $1.78 (4.71%) $1.85 $1.70 281.10 K $89.00 M
11/13/2025 $1.85 $1.78 (-3.78%) $1.92 $1.68 451.40 K $89.00 M
11/12/2025 $1.72 $1.67 (-2.91%) $1.79 $1.51 178.10 K $83.50 M
11/11/2025 $1.74 $1.54 (-11.49%) $1.81 $1.51 170.50 K $77.00 M
11/10/2025 $1.84 $1.80 (-2.17%) $1.89 $1.78 28.60 K $90.00 M
11/07/2025 $1.93 $1.83 (-5.18%) $1.93 $1.82 219.80 K $91.50 M
11/06/2025 $2.05 $1.95 (-4.88%) $2.05 $1.94 209.20 K $97.50 M
11/05/2025 $1.85 $1.96 (5.95%) $2.02 $1.83 237.40 K $98.00 M
11/04/2025 $1.75 $1.87 (6.86%) $1.90 $1.75 220.90 K $93.50 M
11/03/2025 $1.72 $1.75 (1.74%) $1.85 $1.38 247.30 K $87.50 M
10/31/2025 $1.78 $1.71 (-3.93%) $1.85 $1.70 242.70 K $85.50 M
10/30/2025 $1.90 $1.81 (-4.74%) $1.95 $1.77 378.30 K $90.50 M
10/29/2025 $2.11 $1.88 (-10.9%) $2.11 $1.83 237.70 K $94.00 M
10/28/2025 $2.19 $2.15 (-1.83%) $2.22 $2.10 373.50 K $107.50 M
10/27/2025 $2.16 $2.23 (3.24%) $2.25 $2.14 363.60 K $111.50 M
10/24/2025 $2.10 $2.15 (2.38%) $2.16 $2.05 356.90 K $107.50 M
10/23/2025 $2.06 $2.07 (0.49%) $2.16 $2.03 331.24 K $103.50 M
10/22/2025 $2.10 $2.07 (-1.43%) $2.14 $2.02 307.40 K $103.50 M
10/21/2025 $2.16 $2.18 (0.93%) $2.18 $2.03 280.70 K $109.00 M
10/20/2025 $2.00 $2.10 (5%) $2.10 $1.96 155.30 K $105.00 M
10/17/2025 $1.95 $1.95 (0%) $1.96 $1.90 112.20 K $97.50 M
10/16/2025 $2.00 $1.90 (-5%) $2.01 $1.89 211.21 K $95.00 M
10/15/2025 $1.93 $1.95 (1.04%) $2.02 $1.93 221.00 K $97.50 M
10/14/2025 $2.06 $2.00 (-2.91%) $2.06 $1.95 187.52 K $100.00 M
10/13/2025 $2.10 $2.06 (-1.9%) $2.11 $2.03 255.25 K $103.00 M
10/10/2025 $2.11 $2.07 (-1.9%) $2.12 $2.01 282.90 K $103.50 M
10/09/2025 $2.17 $2.15 (-0.92%) $2.18 $2.05 490.40 K $107.50 M
10/08/2025 $2.16 $2.19 (1.39%) $2.22 $2.13 377.20 K $109.50 M
10/07/2025 $2.18 $2.14 (-1.83%) $2.21 $2.11 406.20 K $107.00 M
10/06/2025 $2.18 $2.16 (-0.92%) $2.21 $2.00 543.50 K $108.00 M
10/03/2025 $2.14 $2.18 (1.87%) $2.25 $2.14 403.80 K $109.00 M
10/02/2025 $2.11 $2.11 (0%) $2.15 $2.06 390.50 K $105.50 M
10/01/2025 $2.07 $2.11 (1.93%) $2.11 $2.06 387.30 K $105.50 M
09/30/2025 $2.01 $2.06 (2.49%) $2.08 $2.00 389.74 K $103.00 M
09/29/2025 $2.04 $2.05 (0.49%) $2.13 $1.80 571.00 K $102.50 M
09/26/2025 $2.20 $2.12 (-3.64%) $2.20 $2.06 410.50 K $106.00 M
09/25/2025 $2.34 $2.20 (-5.98%) $2.34 $2.10 483.70 K $110.00 M
09/24/2025 $2.44 $2.35 (-3.69%) $2.44 $2.28 472.40 K $117.50 M
09/23/2025 $2.60 $2.40 (-7.69%) $2.64 $2.36 401.10 K $120.00 M
09/22/2025 $2.84 $2.61 (-8.1%) $2.97 $2.53 336.70 K $130.50 M
09/19/2025 $2.82 $2.87 (1.77%) $2.87 $2.58 623.78 K $143.50 M
09/18/2025 $2.27 $2.57 (13.22%) $2.68 $2.27 439.50 K $128.50 M
09/17/2025 $2.25 $2.37 (5.33%) $2.40 $2.23 470.60 K $118.50 M
09/16/2025 $2.11 $2.22 (5.21%) $2.28 $2.10 488.90 K $111.00 M
09/15/2025 $2.10 $2.06 (-1.9%) $2.15 $2.01 427.10 K $103.00 M
09/12/2025 $2.28 $2.08 (-8.77%) $2.28 $2.00 163.40 K $104.00 M
09/11/2025 $2.25 $2.24 (-0.44%) $2.35 $2.10 110.75 K $112.00 M
09/10/2025 $2.32 $2.36 (1.72%) $2.39 $2.20 137.90 K $118.00 M
09/09/2025 $2.08 $2.46 (18.27%) $2.46 $2.08 2.90 K $123.00 M
09/08/2025 $2.08 $2.10 (0.96%) $2.20 $2.04 30.02 K $105.00 M
09/05/2025 $2.09 $2.07 (-0.96%) $2.20 $2.01 26.60 K $103.50 M

Exclusive Content

Access to this content is reserved for premium members. Unlock all features by upgrading to a premium membership.

Get the App

To join as a premium member, please download our app and complete your membership purchase there.