5 DAY PERFORMANCE
-94.63%
1 MONTH PERFORMANCE
-92.76%
3 MONTH PERFORMANCE
-95.15%
6 MONTH PERFORMANCE
-94.81%
YEAR-TO-DATE PERFORMANCE
-98.04%
1 YEAR PERFORMANCE
-99.59%
Lianhe Sowell International Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.68 | $2.50 (-6.72%) | $2.70 | $2.41 | 155.59 K | $511.54 K |
| 08/20/2026 | $3.00 | $2.55 (-15%) | $3.07 | $2.45 | 221.93 K | $521.77 K |
| 08/19/2026 | $2.82 | $2.98 (5.67%) | $3.11 | $2.71 | 169.58 K | $609.76 K |
| 08/18/2026 | $2.64 | $2.89 (9.47%) | $3.09 | $2.55 | 150.20 K | $591.34 K |
| 08/17/2026 | $2.86 | $2.62 (-8.39%) | $2.90 | $2.55 | 155.70 K | $536.09 K |
| 08/14/2026 | $2.84 | $2.94 (3.52%) | $3.11 | $2.75 | 35.84 K | $9.56 M |
| 08/13/2026 | $3.03 | $2.88 (-4.95%) | $3.08 | $2.82 | 29.16 K | $9.36 M |
| 08/12/2026 | $3.04 | $3.09 (1.64%) | $3.20 | $2.99 | 17.46 K | $10.04 M |
| 08/11/2026 | $3.09 | $3.10 (0.32%) | $3.21 | $3.00 | 29.51 K | $10.08 M |
| 08/10/2026 | $2.83 | $3.03 (7.07%) | $3.26 | $2.83 | 46.11 K | $9.85 M |
| 08/07/2026 | $2.75 | $2.96 (7.64%) | $3.00 | $2.73 | 112.30 K | $9.62 M |
| 08/06/2026 | $2.59 | $2.79 (7.72%) | $2.82 | $2.55 | 73.80 K | $9.07 M |
| 08/05/2026 | $2.43 | $2.66 (9.47%) | $2.66 | $2.42 | 51.00 K | $8.65 M |
| 08/04/2026 | $2.63 | $2.57 (-2.28%) | $2.66 | $2.48 | 54.58 K | $8.35 M |
| 08/03/2026 | $2.52 | $2.66 (5.56%) | $2.69 | $2.44 | 90.58 K | $8.65 M |
| 07/31/2026 | $2.36 | $2.52 (6.78%) | $2.81 | $2.30 | 51.60 K | $8.19 M |
| 07/30/2026 | $2.56 | $2.49 (-2.73%) | $2.60 | $2.30 | 32.51 K | $8.09 M |
| 07/29/2026 | $2.69 | $2.61 (-2.97%) | $2.80 | $2.50 | 57.76 K | $8.48 M |
| 07/28/2026 | $2.28 | $2.74 (20.18%) | $2.88 | $2.28 | 126.30 K | $8.91 M |
| 07/27/2026 | $2.28 | $2.31 (1.32%) | $2.40 | $2.21 | 49.81 K | $7.51 M |
| 07/24/2026 | $2.58 | $2.21 (-14.34%) | $2.60 | $2.16 | 89.19 K | $7.18 M |
| 07/23/2026 | $2.50 | $2.56 (2.4%) | $2.85 | $2.40 | 166.50 K | $8.32 M |
| 07/22/2026 | $2.23 | $2.52 (13%) | $2.95 | $2.09 | 1.24 M | $8.19 M |
| 07/21/2026 | $2.16 | $2.22 (2.78%) | $2.34 | $2.16 | 33.56 K | $7.22 M |
| 07/20/2026 | $2.28 | $2.19 (-3.95%) | $2.35 | $2.14 | 24.48 K | $7.12 M |
| 07/17/2026 | $2.28 | $2.28 (0%) | $2.36 | $2.10 | 91.95 K | $7.41 M |
| 07/16/2026 | $2.26 | $2.35 (3.98%) | $2.47 | $2.10 | 85.86 K | $7.64 M |
| 07/15/2026 | $2.55 | $2.25 (-11.76%) | $2.64 | $2.25 | 82.10 K | $7.31 M |
| 07/14/2026 | $2.50 | $2.53 (1.2%) | $2.93 | $2.28 | 130.65 K | $8.22 M |
| 07/13/2026 | $3.40 | $2.53 (-25.59%) | $3.44 | $2.51 | 167.53 K | $8.22 M |
| 07/10/2026 | $3.83 | $3.45 (-9.92%) | $4.02 | $3.32 | 232.80 K | $11.21 M |
| 07/09/2026 | $3.53 | $4.21 (19.26%) | $4.34 | $3.53 | 580.61 K | $13.68 M |
| 07/08/2026 | $3.17 | $3.80 (19.87%) | $3.99 | $2.87 | 578.73 K | $12.35 M |
| 07/07/2026 | $4.25 | $3.99 (-6.12%) | $4.87 | $3.45 | 2.36 M | $12.97 M |
| 07/06/2026 | $6.80 | $6.80 (0%) | $7.74 | $4.94 | 101.79 M | $22.10 M |
| 07/02/2026 | $1.73 | $1.80 (4.05%) | $1.83 | $1.69 | 14.07 M | $5.85 M |
| 07/01/2026 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.72 | 74.94 K | $5.75 M |
| 06/30/2026 | $1.79 | $1.83 (2.23%) | $1.89 | $1.66 | 596.50 K | $5.95 M |
| 06/29/2026 | $1.61 | $1.75 (8.7%) | $1.85 | $1.50 | 519.72 K | $5.69 M |
| 06/26/2026 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.47 | 111.10 K | $4.78 M |
| 06/25/2026 | $1.94 | $1.64 (-15.46%) | $1.97 | $1.54 | 222.00 K | $5.13 M |
| 06/24/2026 | $1.96 | $1.91 (-2.55%) | $2.19 | $1.87 | 2.25 M | $5.97 M |
| 06/23/2026 | $2.00 | $1.95 (-2.5%) | $2.13 | $1.84 | 1.85 M | $6.09 M |
| 06/22/2026 | $1.90 | $2.09 (10%) | $2.17 | $1.87 | 698.90 K | $6.53 M |
| 06/18/2026 | $1.84 | $1.79 (-2.72%) | $1.99 | $1.79 | 50.29 K | $5.59 M |
| 06/17/2026 | $1.79 | $1.90 (6.15%) | $2.05 | $1.76 | 145.29 K | $5.94 M |
| 06/16/2026 | $2.47 | $2.30 (-6.88%) | $2.48 | $2.27 | 37.25 K | $7.19 M |
| 06/15/2026 | $2.38 | $2.51 (5.46%) | $2.57 | $2.36 | 30.48 K | $7.84 M |
| 06/12/2026 | $2.58 | $2.40 (-6.98%) | $2.58 | $2.34 | 31.37 K | $7.50 M |
| 06/11/2026 | $2.54 | $2.60 (2.36%) | $2.64 | $2.32 | 79.42 K | $8.13 M |
| 06/10/2026 | $2.50 | $2.88 (15.2%) | $2.88 | $2.40 | 154.41 K | $9.00 M |
| 06/09/2026 | $2.21 | $2.59 (17.19%) | $2.88 | $2.13 | 779.68 K | $8.09 M |
| 06/08/2026 | $2.23 | $2.22 (-0.45%) | $3.98 | $2.08 | 1.65 M | $6.94 M |
| 06/05/2026 | $1.93 | $2.28 (18.13%) | $2.33 | $1.90 | 1.89 M | $7.13 M |
| 06/04/2026 | $3.02 | $2.88 (-4.64%) | $3.07 | $2.82 | 27.13 K | $9.00 M |
| 06/03/2026 | $3.12 | $2.96 (-5.13%) | $3.17 | $2.90 | 119.85 K | $9.25 M |
| 06/02/2026 | $2.93 | $3.26 (11.26%) | $3.50 | $2.90 | 67.57 K | $10.19 M |
| 06/01/2026 | $2.74 | $2.96 (8.03%) | $3.19 | $2.53 | 77.79 K | $9.25 M |
| 05/29/2026 | $2.83 | $2.51 (-11.31%) | $2.83 | $2.44 | 59.31 K | $7.84 M |
| 05/28/2026 | $3.02 | $2.91 (-3.64%) | $3.20 | $2.88 | 29.36 K | $9.09 M |
| 05/27/2026 | $2.98 | $3.01 (1.01%) | $3.10 | $2.94 | 65.08 K | $9.41 M |
| 05/26/2026 | $3.14 | $3.01 (-4.14%) | $3.36 | $2.93 | 47.74 K | $9.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
