Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.01
-0.42 (-7.73%)
At close: Mar 28, 2025, 4:00 PM
4.760
-0.250 (-4.99%)
After-hours: Mar 28, 2025, 7:41 PM EDT
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.51 | 5.78 | 5.00 | 5.01 | 5.01 | -7.73% | 102,472 |
| 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 |
| Feb 14, 2025 | 5.40 | 5.65 | 5.30 | 5.36 | 5.36 | -3.60% | 11,154 |
| Feb 13, 2025 | 6.00 | 6.34 | 5.55 | 5.56 | 5.56 | -7.33% | 5,131 |
| Feb 12, 2025 | 6.00 | 6.90 | 5.49 | 6.00 | 6.00 | -3.23% | 56,312 |
| Feb 11, 2025 | 6.99 | 6.99 | 6.08 | 6.20 | 6.20 | -8.96% | 34,047 |
| Feb 10, 2025 | 6.98 | 6.99 | 6.67 | 6.81 | 6.81 | -6.33% | 8,450 |
| Feb 7, 2025 | 7.77 | 8.00 | 6.80 | 7.27 | 7.27 | 1.82% | 13,981 |
| Feb 6, 2025 | 7.50 | 7.62 | 7.12 | 7.14 | 7.14 | -4.80% | 9,200 |
| Feb 5, 2025 | 7.96 | 7.96 | 7.50 | 7.50 | 7.50 | -0.79% | 5,193 |
| Feb 4, 2025 | 8.05 | 8.35 | 7.56 | 7.56 | 7.56 | -0.79% | 7,675 |
| Feb 3, 2025 | 6.83 | 8.40 | 6.83 | 7.62 | 7.62 | 11.24% | 17,542 |
| Jan 31, 2025 | 7.70 | 7.76 | 6.71 | 6.85 | 6.85 | -12.40% | 61,997 |
| Jan 30, 2025 | 8.48 | 8.48 | 7.71 | 7.82 | 7.82 | -5.33% | 31,337 |
| Jan 29, 2025 | 7.32 | 8.99 | 7.32 | 8.26 | 8.26 | 12.84% | 39,822 |
| Jan 28, 2025 | 7.63 | 8.49 | 7.30 | 7.32 | 7.32 | -12.34% | 13,826 |
| Jan 27, 2025 | 8.37 | 9.92 | 6.86 | 8.35 | 8.35 | -0.48% | 101,884 |
| Jan 24, 2025 | 11.24 | 13.83 | 6.06 | 8.39 | 8.39 | -24.52% | 157,248 |
| Jan 23, 2025 | 9.15 | 11.23 | 9.15 | 11.12 | 11.12 | 21.74% | 75,110 |
| Jan 22, 2025 | 8.38 | 9.13 | 7.70 | 9.13 | 9.13 | 15.72% | 75,790 |
| Jan 21, 2025 | 8.13 | 8.82 | 7.77 | 7.89 | 7.89 | 6.77% | 68,976 |
| Jan 17, 2025 | 7.09 | 7.84 | 6.81 | 7.39 | 7.39 | 8.84% | 114,441 |
| Jan 16, 2025 | 7.70 | 8.35 | 6.50 | 6.79 | 6.79 | -9.95% | 91,485 |