MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LHSW — Lianhe Sowell International Group Ltd Class A Ordinary Shares
NasdaqLianhe Sowell International Group Ltd Class A Ordinary Shares
$0.55
+0.08(+16.33%)
- O
- 0.46
- H
- 0.57
- L
- 0.46
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.55
Period Return-84.63%
Period High$7.74
Period Low$0.07
Avg Daily Volume2.92M
Total Trading Days365
LHSW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.46 | $0.57 | $0.46 | $0.55 | +$0.08 | +16.33% | 1,241,066 | $0.52 | $0.46 $0.57 |
| Oct 2, 2026 | $0.50 | $0.51 | $0.47 | $0.47 | $-0.04 | -8.70% | 431,032 | $0.49 | $0.47 $0.51 |
| Oct 1, 2026 | $0.54 | $0.54 | $0.50 | $0.52 | +$0.00 | +0.57% | 196,916 | $0.51 | $0.50 $0.54 |
| Sep 30, 2026 | $0.56 | $0.56 | $0.51 | $0.51 | $-0.02 | -3.16% | 300,985 | $0.54 | $0.51 $0.56 |
| Sep 29, 2026 | $0.66 | $0.66 | $0.52 | $0.53 | $-0.15 | -22.24% | 644,389 | $0.59 | $0.52 $0.66 |
| Sep 28, 2026 | $0.67 | $0.71 | $0.66 | $0.68 | $-0.04 | -5.56% | 513,099 | $0.68 | $0.66 $0.71 |
| Sep 25, 2026 | $0.71 | $0.72 | $0.66 | $0.72 | $-0.04 | -5.65% | 1,021,614 | $0.69 | $0.66 $0.72 |
| Sep 24, 2026 | $0.75 | $0.78 | $0.70 | $0.76 | $-0.00 | -0.37% | 1,572,690 | $0.75 | $0.70 $0.78 |
| Sep 23, 2026 | $0.73 | $0.84 | $0.70 | $0.77 | $-0.12 | -13.86% | 6,670,405 | $0.75 | $0.70 $0.84 |
| Sep 22, 2026 | $1.27 | $1.34 | $0.70 | $0.89 | +$0.46 | +105.33% | 346,029,853 | $0.92 | $0.70 $1.34 |
| Sep 21, 2026 | $0.44 | $0.46 | $0.43 | $0.43 | +$0.00 | +0.67% | 452,955 | $0.44 | $0.43 $0.46 |
| Sep 18, 2026 | $0.50 | $0.51 | $0.42 | $0.43 | $-0.08 | -15.33% | 584,717 | $0.47 | $0.42 $0.51 |
| Sep 17, 2026 | $0.50 | $0.53 | $0.49 | $0.51 | +$0.01 | +2.50% | 573,139 | $0.50 | $0.49 $0.53 |
| Sep 16, 2026 | $0.53 | $0.54 | $0.48 | $0.50 | $-0.07 | -11.61% | 922,006 | $0.51 | $0.48 $0.54 |
| Sep 15, 2026 | $0.60 | $0.60 | $0.53 | $0.56 | $-0.06 | -9.97% | 2,421,985 | $0.57 | $0.53 $0.60 |
| Sep 14, 2026 | $0.55 | $0.72 | $0.48 | $0.62 | +$0.14 | +29.18% | 118,052,427 | $0.63 | $0.48 $0.72 |
| Sep 11, 2026 | $0.57 | $0.60 | $0.43 | $0.48 | $-0.17 | -25.84% | 2,881,674 | $0.52 | $0.43 $0.60 |
| Sep 10, 2026 | $0.97 | $1.00 | $0.62 | $0.65 | $-0.37 | -36.26% | 4,360,037 | $0.75 | $0.62 $1.00 |
| Sep 9, 2026 | $1.14 | $1.20 | $0.92 | $1.02 | $-0.30 | -22.73% | 4,141,875 | $1.09 | $0.92 $1.20 |
| Sep 8, 2026 | $4.50 | $5.46 | $0.90 | $1.32 | $-3.18 | -70.67% | 20,556,010 | $2.61 | $0.90 $5.46 |
| Sep 4, 2026 | $4.30 | $4.75 | $4.26 | $4.50 | +$0.14 | +3.21% | 2,718,820 | $4.54 | $4.26 $4.75 |
| Sep 3, 2026 | $3.88 | $4.40 | $3.78 | $4.36 | +$0.65 | +17.52% | 924,026 | $4.16 | $3.78 $4.40 |
| Sep 2, 2026 | $2.25 | $4.15 | $2.20 | $3.71 | +$0.83 | +28.82% | 1,755,835 | $3.42 | $2.20 $4.15 |
| Sep 1, 2026 | $3.73 | $3.78 | $2.55 | $2.88 | $-1.01 | -25.96% | 473,417 | $3.04 | $2.55 $3.78 |
| Aug 31, 2026 | $4.14 | $4.27 | $3.40 | $3.89 | $-0.27 | -6.49% | 351,389 | $3.90 | $3.40 $4.27 |
| Aug 28, 2026 | $3.95 | $4.50 | $3.75 | $4.16 | +$0.23 | +5.85% | 209,552 | $4.11 | $3.75 $4.50 |
| Aug 27, 2026 | $3.87 | $4.50 | $3.69 | $3.93 | +$0.28 | +7.67% | 387,272 | $4.05 | $3.69 $4.50 |
| Aug 26, 2026 | $3.80 | $4.00 | $3.45 | $3.65 | $-0.12 | -3.18% | 167,041 | $3.74 | $3.45 $4.00 |
| Aug 25, 2026 | $3.04 | $4.00 | $2.79 | $3.77 | +$1.00 | +36.10% | 695,663 | $3.38 | $2.79 $4.00 |
| Aug 24, 2026 | $2.50 | $2.78 | $2.50 | $2.77 | +$0.27 | +10.80% | 131,430 | $2.66 | $2.50 $2.78 |