Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.69
+0.34 (6.36%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 5.58 | 6.00 | 5.44 | 5.69 | 5.69 | 6.36% | 24,408 |
| Apr 28, 2025 | 5.14 | 5.62 | 5.14 | 5.35 | 5.35 | 2.88% | 10,604 |
| Apr 25, 2025 | 5.15 | 5.57 | 5.15 | 5.20 | 5.20 | 0.97% | 6,569 |
| Apr 24, 2025 | 5.05 | 5.45 | 5.05 | 5.15 | 5.15 | 0.59% | 9,735 |
| Apr 23, 2025 | 5.04 | 5.43 | 5.04 | 5.12 | 5.12 | 1.19% | 5,529 |
| Apr 22, 2025 | 5.11 | 5.32 | 5.06 | 5.06 | 5.06 | -1.75% | 12,512 |
| Apr 21, 2025 | 5.36 | 5.58 | 5.04 | 5.15 | 5.15 | -4.45% | 11,321 |
| Apr 17, 2025 | 5.35 | 5.73 | 5.35 | 5.39 | 5.39 | 0.19% | 4,444 |
| Apr 16, 2025 | 5.56 | 5.61 | 5.28 | 5.38 | 5.38 | -3.24% | 10,015 |
| Apr 15, 2025 | 5.60 | 5.89 | 5.49 | 5.56 | 5.56 | -5.76% | 6,925 |
| Apr 14, 2025 | 5.62 | 5.90 | 5.02 | 5.90 | 5.90 | 3.87% | 8,815 |
| Apr 11, 2025 | 4.95 | 5.80 | 4.95 | 5.68 | 5.68 | 9.86% | 35,477 |
| Apr 10, 2025 | 5.41 | 5.50 | 4.78 | 5.17 | 5.17 | -0.39% | 59,534 |
| Apr 9, 2025 | 4.47 | 5.19 | 4.40 | 5.19 | 5.19 | 11.61% | 26,020 |
| Apr 8, 2025 | 4.90 | 5.15 | 4.50 | 4.65 | 4.65 | -5.47% | 41,369 |
| Apr 7, 2025 | 4.83 | 5.25 | 4.83 | 4.92 | 4.92 | -1.22% | 18,498 |
| Apr 4, 2025 | 5.08 | 5.58 | 4.85 | 4.98 | 4.98 | -3.86% | 17,428 |
| Apr 3, 2025 | 5.21 | 5.60 | 5.16 | 5.18 | 5.18 | -4.43% | 12,273 |
| Apr 2, 2025 | 5.51 | 5.68 | 5.30 | 5.42 | 5.42 | -8.91% | 32,044 |
| Apr 1, 2025 | 4.81 | 6.66 | 4.67 | 5.95 | 5.95 | 32.81% | 209,894 |
| Mar 31, 2025 | 4.66 | 4.99 | 4.48 | 4.48 | 4.48 | -10.58% | 42,290 |
| Mar 28, 2025 | 5.51 | 5.78 | 5.00 | 5.01 | 5.01 | -7.73% | 107,592 |
| Mar 27, 2025 | 5.51 | 5.82 | 5.31 | 5.43 | 5.43 | -1.45% | 80,108 |
| Mar 26, 2025 | 5.98 | 6.22 | 5.30 | 5.51 | 5.51 | -2.13% | 69,234 |
| Mar 25, 2025 | 5.76 | 6.45 | 5.63 | 5.63 | 5.63 | -9.19% | 84,645 |
| Mar 24, 2025 | 6.73 | 6.79 | 6.01 | 6.20 | 6.20 | -6.49% | 136,418 |
| Mar 21, 2025 | 7.91 | 8.25 | 6.24 | 6.63 | 6.63 | -19.83% | 246,745 |
| Mar 20, 2025 | 10.47 | 10.88 | 8.01 | 8.27 | 8.27 | -33.84% | 606,212 |
| Mar 19, 2025 | 11.44 | 14.99 | 11.13 | 12.50 | 12.50 | 60.88% | 14,923,018 |
| Mar 18, 2025 | 5.57 | 7.94 | 5.26 | 7.77 | 7.77 | 39.25% | 575,381 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.27 | 5.58 | 5.58 | 1.64% | 10,206 |
| Mar 14, 2025 | 5.60 | 5.60 | 5.32 | 5.49 | 5.49 | -1.79% | 5,971 |
| Mar 13, 2025 | 5.10 | 5.80 | 5.10 | 5.59 | 5.59 | - | 6,003 |
| Mar 12, 2025 | 5.80 | 5.80 | 5.28 | 5.59 | 5.59 | 1.08% | 6,605 |
| Mar 11, 2025 | 5.44 | 5.71 | 5.20 | 5.53 | 5.53 | 7.38% | 22,940 |
| Mar 10, 2025 | 5.60 | 5.64 | 5.11 | 5.15 | 5.15 | -0.96% | 14,258 |
| Mar 7, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -2.07% | 7,379 |
| Mar 6, 2025 | 5.45 | 5.45 | 5.28 | 5.31 | 5.31 | 0.36% | 1,375 |
| Mar 5, 2025 | 5.58 | 5.58 | 5.28 | 5.29 | 5.29 | -0.17% | 2,888 |
| Mar 4, 2025 | 5.60 | 6.20 | 5.26 | 5.30 | 5.30 | -0.75% | 15,416 |
| Mar 3, 2025 | 5.92 | 6.84 | 5.34 | 5.34 | 5.34 | -4.64% | 18,407 |
| Feb 28, 2025 | 5.59 | 5.60 | 5.54 | 5.60 | 5.60 | - | 652 |
| Feb 27, 2025 | 5.50 | 5.88 | 5.26 | 5.60 | 5.60 | 1.82% | 2,207 |
| Feb 26, 2025 | 5.47 | 5.80 | 5.40 | 5.50 | 5.50 | 0.55% | 3,167 |
| Feb 25, 2025 | 5.40 | 5.69 | 5.27 | 5.47 | 5.47 | 4.19% | 2,531 |
| Feb 24, 2025 | 5.13 | 5.62 | 5.13 | 5.25 | 5.25 | 5.42% | 4,016 |
| Feb 21, 2025 | 5.40 | 5.43 | 4.81 | 4.98 | 4.98 | -7.09% | 30,668 |
| Feb 20, 2025 | 5.31 | 5.46 | 5.30 | 5.36 | 5.36 | 1.13% | 4,961 |
| Feb 19, 2025 | 6.23 | 6.23 | 5.30 | 5.30 | 5.30 | -3.64% | 41,326 |
| Feb 18, 2025 | 5.54 | 5.95 | 5.45 | 5.50 | 5.50 | 2.61% | 12,998 |