5 DAY PERFORMANCE
-27.04%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
-27.14%
6 MONTH PERFORMANCE
-91.01%
YEAR-TO-DATE PERFORMANCE
-68.66%
1 YEAR PERFORMANCE
-94.82%
Lianhe Sowell International Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.22 | $0.22 (-3.18%) | $0.23 | $0.21 | 520.76 K | $11.38 M |
| 05/12/2026 | $0.21 | $0.21 (0.76%) | $0.22 | $0.20 | 349.80 K | $10.67 M |
| 05/11/2026 | $0.21 | $0.21 (-4.23%) | $0.22 | $0.20 | 289.40 K | $10.29 M |
| 05/08/2026 | $0.23 | $0.22 (-3.6%) | $0.23 | $0.21 | 326.25 K | $10.97 M |
| 05/07/2026 | $0.23 | $0.23 (0.17%) | $0.24 | $0.22 | 406.45 K | $11.61 M |
| 05/06/2026 | $0.24 | $0.23 (-2.71%) | $0.24 | $0.23 | 234.44 K | $11.51 M |
| 05/05/2026 | $0.24 | $0.23 (-2.13%) | $0.24 | $0.23 | 222.61 K | $11.50 M |
| 05/04/2026 | $0.26 | $0.23 (-9.48%) | $0.26 | $0.23 | 427.71 K | $11.55 M |
| 05/01/2026 | $0.27 | $0.26 (-2.98%) | $0.27 | $0.24 | 468.51 K | $12.86 M |
| 04/30/2026 | $0.20 | $0.25 (22.66%) | $0.25 | $0.20 | 555.52 K | $12.45 M |
| 04/29/2026 | $0.21 | $0.21 (-1.18%) | $0.21 | $0.18 | 693.91 K | $10.48 M |
| 04/28/2026 | $0.29 | $0.19 (-33.86%) | $0.30 | $0.16 | 3.23 M | $9.69 M |
| 04/27/2026 | $0.25 | $0.29 (14.07%) | $0.29 | $0.23 | 1.58 M | $14.27 M |
| 04/24/2026 | $0.23 | $0.26 (12.26%) | $0.27 | $0.23 | 3.37 M | $13.05 M |
| 04/23/2026 | $0.25 | $0.23 (-8.72%) | $0.26 | $0.21 | 3.48 M | $11.63 M |
| 04/22/2026 | $0.19 | $0.27 (41.07%) | $0.30 | $0.18 | 34.00 M | $13.55 M |
| 04/21/2026 | $0.20 | $0.20 (0.31%) | $0.20 | $0.19 | 575.54 K | $9.80 M |
| 04/20/2026 | $0.20 | $0.20 (-0.8%) | $0.21 | $0.18 | 904.60 K | $9.97 M |
| 04/17/2026 | $0.20 | $0.21 (2.5%) | $0.22 | $0.20 | 2.95 M | $10.25 M |
| 04/16/2026 | $0.19 | $0.19 (-0.16%) | $0.20 | $0.18 | 708.83 K | $9.66 M |
| 04/15/2026 | $0.19 | $0.20 (3.16%) | $0.20 | $0.17 | 2.12 M | $9.80 M |
| 04/14/2026 | $0.17 | $0.18 (4.65%) | $0.19 | $0.17 | 2.25 M | $9.00 M |
| 04/13/2026 | $0.19 | $0.18 (-1.08%) | $0.19 | $0.17 | 2.11 M | $9.20 M |
| 04/10/2026 | $0.19 | $0.19 (-3.63%) | $0.21 | $0.18 | 4.01 M | $9.30 M |
| 04/09/2026 | $0.19 | $0.19 (1.08%) | $0.20 | $0.19 | 5.13 M | $9.35 M |
| 04/08/2026 | $0.19 | $0.19 (-3.65%) | $0.19 | $0.18 | 690.70 K | $9.25 M |
| 04/07/2026 | $0.17 | $0.19 (6.02%) | $0.20 | $0.17 | 1.14 M | $9.25 M |
| 04/06/2026 | $0.17 | $0.17 (-0.83%) | $0.18 | $0.17 | 657.60 K | $8.40 M |
| 04/02/2026 | $0.17 | $0.17 (-2.41%) | $0.18 | $0.16 | 190.80 K | $8.30 M |
| 04/01/2026 | $0.17 | $0.17 (4%) | $0.18 | $0.16 | 597.79 K | $8.58 M |
| 03/31/2026 | $0.15 | $0.15 (1.33%) | $0.17 | $0.15 | 619.44 K | $7.60 M |
| 03/30/2026 | $0.17 | $0.16 (-7.19%) | $0.17 | $0.15 | 837.52 K | $7.75 M |
| 03/27/2026 | $0.17 | $0.17 (-1.83%) | $0.17 | $0.17 | 912.41 K | $8.30 M |
| 03/26/2026 | $0.18 | $0.17 (-5.06%) | $0.19 | $0.17 | 1.15 M | $8.45 M |
| 03/25/2026 | $0.16 | $0.17 (1.66%) | $0.18 | $0.16 | 611.02 K | $8.29 M |
| 03/24/2026 | $0.16 | $0.16 (0%) | $0.17 | $0.16 | 191.39 K | $8.10 M |
| 03/23/2026 | $0.16 | $0.16 (1.66%) | $0.18 | $0.16 | 573.83 K | $8.25 M |
| 03/20/2026 | $0.17 | $0.17 (-2.57%) | $0.18 | $0.16 | 171.10 K | $8.33 M |
| 03/19/2026 | $0.17 | $0.17 (2.91%) | $0.18 | $0.17 | 381.12 K | $8.50 M |
| 03/18/2026 | $0.17 | $0.17 (-0.41%) | $0.18 | $0.17 | 415.90 K | $8.56 M |
| 03/17/2026 | $0.17 | $0.17 (1.06%) | $0.19 | $0.17 | 924.14 K | $8.59 M |
| 03/16/2026 | $0.17 | $0.17 (-1.77%) | $0.18 | $0.17 | 584.00 K | $8.59 M |
| 03/13/2026 | $0.18 | $0.18 (1.11%) | $0.20 | $0.17 | 3.42 M | $9.10 M |
| 03/12/2026 | $0.19 | $0.17 (-7.13%) | $0.20 | $0.17 | 3.42 M | $8.73 M |
| 03/11/2026 | $0.20 | $0.19 (-6.14%) | $0.21 | $0.18 | 3.01 M | $9.26 M |
| 03/10/2026 | $0.17 | $0.20 (16.82%) | $0.29 | $0.16 | 14.83 M | $9.93 M |
| 03/09/2026 | $0.16 | $0.16 (-1.03%) | $0.18 | $0.16 | 622.90 K | $8.16 M |
| 03/06/2026 | $0.16 | $0.16 (3.06%) | $0.17 | $0.14 | 273.50 K | $8.10 M |
| 03/05/2026 | $0.17 | $0.15 (-6.42%) | $0.18 | $0.15 | 316.88 K | $7.72 M |
| 03/04/2026 | $0.16 | $0.17 (6.11%) | $0.17 | $0.15 | 550.31 K | $8.25 M |
| 03/03/2026 | $0.14 | $0.16 (13.88%) | $0.17 | $0.14 | 1.39 M | $8.00 M |
| 03/02/2026 | $0.17 | $0.14 (-17.69%) | $0.18 | $0.14 | 1.46 M | $7.03 M |
| 02/27/2026 | $0.18 | $0.18 (-1.15%) | $0.20 | $0.18 | 371.03 K | $9.00 M |
| 02/26/2026 | $0.20 | $0.18 (-10.25%) | $0.20 | $0.17 | 415.80 K | $9.11 M |
| 02/25/2026 | $0.19 | $0.19 (0.31%) | $0.21 | $0.19 | 425.55 K | $9.68 M |
| 02/24/2026 | $0.19 | $0.19 (1.37%) | $0.22 | $0.19 | 506.10 K | $9.63 M |
| 02/23/2026 | $0.21 | $0.18 (-12.76%) | $0.22 | $0.07 | 1.24 M | $9.16 M |
| 02/20/2026 | $0.20 | $0.22 (7.57%) | $0.23 | $0.20 | 609.41 K | $10.88 M |
| 02/19/2026 | $0.22 | $0.21 (-1.92%) | $0.23 | $0.21 | 410.42 K | $10.73 M |
| 02/18/2026 | $0.24 | $0.23 (-1.94%) | $0.24 | $0.21 | 819.63 K | $11.63 M |
| 02/17/2026 | $0.20 | $0.26 (28%) | $0.26 | $0.20 | 2.43 M | $12.80 M |
| 02/13/2026 | $0.20 | $0.22 (8.71%) | $0.23 | $0.20 | 3.88 M | $10.98 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.
