5 DAY PERFORMANCE
-65.97%
1 MONTH PERFORMANCE
-84.31%
3 MONTH PERFORMANCE
-96.20%
6 MONTH PERFORMANCE
-94.65%
YEAR-TO-DATE PERFORMANCE
-98.04%
1 YEAR PERFORMANCE
-99.53%
Lianhe Sowell International Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.55 | $0.61 (10.22%) | $0.62 | $0.55 | 477.64 K | $2.02 M |
| 10/07/2026 | $0.52 | $0.58 (12.4%) | $0.63 | $0.52 | 1.19 M | $1.94 M |
| 10/06/2026 | $0.57 | $0.57 (-0.18%) | $0.58 | $0.52 | 2.14 M | $1.87 M |
| 10/05/2026 | $0.46 | $0.55 (18.14%) | $0.57 | $0.46 | 2.66 M | $1.81 M |
| 10/02/2026 | $0.50 | $0.47 (-5.96%) | $0.51 | $0.47 | 431.03 K | $1.56 M |
| 10/01/2026 | $0.54 | $0.52 (-4.28%) | $0.54 | $0.50 | 196.92 K | $1.71 M |
| 09/30/2026 | $0.56 | $0.51 (-8.55%) | $0.56 | $0.51 | 300.98 K | $1.70 M |
| 09/29/2026 | $0.66 | $0.53 (-19.89%) | $0.66 | $0.52 | 644.40 K | $1.75 M |
| 09/28/2026 | $0.67 | $0.68 (1.49%) | $0.71 | $0.66 | 513.10 K | $2.25 M |
| 09/25/2026 | $0.71 | $0.72 (1.01%) | $0.72 | $0.66 | 1.02 M | $2.39 M |
| 09/24/2026 | $0.75 | $0.76 (1.23%) | $0.78 | $0.70 | 1.57 M | $2.53 M |
| 09/23/2026 | $0.73 | $0.77 (5.05%) | $0.84 | $0.70 | 6.67 M | $2.54 M |
| 09/22/2026 | $1.27 | $0.89 (-29.99%) | $1.34 | $0.70 | 346.03 M | $2.95 M |
| 09/21/2026 | $0.44 | $0.43 (-0.48%) | $0.46 | $0.43 | 453.00 K | $1.43 M |
| 09/18/2026 | $0.50 | $0.43 (-13.98%) | $0.51 | $0.42 | 584.72 K | $1.42 M |
| 09/17/2026 | $0.50 | $0.51 (0.71%) | $0.53 | $0.49 | 573.14 K | $1.68 M |
| 09/16/2026 | $0.53 | $0.50 (-6.49%) | $0.54 | $0.48 | 922.01 K | $1.64 M |
| 09/15/2026 | $0.60 | $0.56 (-6.53%) | $0.60 | $0.53 | 2.57 M | $1.86 M |
| 09/14/2026 | $0.55 | $0.62 (12.28%) | $0.72 | $0.48 | 119.62 M | $2.06 M |
| 09/11/2026 | $0.57 | $0.48 (-15.42%) | $0.60 | $0.43 | 2.88 M | $1.60 M |
| 09/10/2026 | $0.97 | $0.65 (-32.79%) | $1.00 | $0.62 | 4.36 M | $2.15 M |
| 09/09/2026 | $1.14 | $1.02 (-10.53%) | $1.20 | $0.92 | 4.14 M | $3.38 M |
| 09/08/2026 | $4.50 | $1.32 (-70.67%) | $5.46 | $0.90 | 20.56 M | $4.37 M |
| 09/04/2026 | $4.30 | $4.50 (4.65%) | $4.75 | $4.26 | 2.72 M | $14.91 M |
| 09/03/2026 | $3.88 | $4.36 (12.37%) | $4.40 | $3.78 | 924.03 K | $14.44 M |
| 09/02/2026 | $2.25 | $3.71 (64.89%) | $4.15 | $2.20 | 1.79 M | $12.29 M |
| 09/01/2026 | $3.73 | $2.88 (-22.79%) | $3.78 | $2.55 | 473.42 K | $9.54 M |
| 08/31/2026 | $4.14 | $3.89 (-6.04%) | $4.27 | $3.40 | 351.39 K | $12.89 M |
| 08/28/2026 | $3.95 | $4.16 (5.32%) | $4.50 | $3.75 | 209.55 K | $13.78 M |
| 08/27/2026 | $3.87 | $3.93 (1.55%) | $4.50 | $3.69 | 387.27 K | $13.02 M |
| 08/26/2026 | $3.80 | $3.65 (-3.95%) | $4.00 | $3.45 | 167.04 K | $12.09 M |
| 08/25/2026 | $3.04 | $3.77 (24.01%) | $4.00 | $2.79 | 695.66 K | $12.49 M |
| 08/24/2026 | $2.50 | $2.77 (10.8%) | $2.78 | $2.50 | 131.43 K | $9.18 M |
| 08/21/2026 | $2.68 | $2.50 (-6.72%) | $2.70 | $2.41 | 155.59 K | $8.28 M |
| 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 |
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.
