Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.44
+0.24 (4.66%)
At close: Sep 26, 2025, 4:00 PM EDT
5.44
0.00 (-0.05%)
After-hours: Sep 26, 2025, 6:20 PM EDT

Leishen Energy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.105.445.105.445.444.67%3,152
Sep 25, 20255.175.295.115.205.20-1.72%5,738
Sep 24, 20255.305.305.165.295.291.17%1,798
Sep 23, 20255.115.405.115.235.23-0.29%7,637
Sep 22, 20255.495.495.245.255.25-0.66%3,605
Sep 19, 20255.365.405.215.285.28-2.76%15,938
Sep 18, 20255.585.585.425.435.432.65%2,949
Sep 17, 20255.495.495.295.295.29-3.73%2,506
Sep 16, 20255.425.505.295.505.50-1.52%4,704
Sep 15, 20255.455.585.375.585.584.89%2,462
Sep 12, 20255.465.465.315.325.320.19%2,364
Sep 11, 20255.315.455.305.315.31-1.85%2,616
Sep 10, 20255.375.665.295.415.411.84%9,049
Sep 9, 20255.215.385.215.315.31-1.26%2,823
Sep 8, 20255.355.485.325.385.382.48%1,452
Sep 5, 20255.465.465.245.255.25-3.85%1,358
Sep 4, 20255.215.595.205.465.461.11%7,829
Sep 3, 20255.365.405.205.405.400.73%3,646
Sep 2, 20255.225.395.215.365.36-0.91%8,768
Aug 29, 20255.175.705.175.415.41-1.81%4,018
Aug 28, 20255.435.515.365.515.511.10%1,511
Aug 27, 20255.495.655.425.455.45-0.73%6,418
Aug 26, 20255.195.495.195.495.492.23%4,000
Aug 25, 20255.385.385.125.375.37-0.37%3,215
Aug 22, 20255.315.405.315.395.391.13%3,358
Aug 21, 20255.355.375.275.335.33-1.20%1,704
Aug 20, 20255.265.415.265.405.40-0.46%1,561
Aug 19, 20255.365.555.265.425.421.12%8,626
Aug 18, 20255.525.655.265.365.36-3.07%5,106
Aug 15, 20255.555.645.355.535.532.79%6,467
Aug 14, 20255.265.405.155.385.383.26%15,473
Aug 13, 20255.475.475.215.215.21-0.76%2,936
Aug 12, 20255.345.495.195.255.25-0.76%14,607
Aug 11, 20255.405.575.105.295.29-2.04%29,200
Aug 8, 20255.185.795.185.405.40-9,819
Aug 7, 20255.405.495.405.405.400.75%13,482
Aug 6, 20255.355.505.345.365.36-2.83%6,540
Aug 5, 20255.565.575.355.525.52-0.79%16,493
Aug 4, 20255.605.685.555.565.560.18%14,936
Aug 1, 20255.695.785.555.555.55-0.89%27,776
Jul 31, 20255.755.785.605.605.60-3.45%10,388
Jul 30, 20255.775.885.635.805.803.39%18,946
Jul 29, 20255.565.805.565.615.611.08%26,194
Jul 28, 20255.605.675.535.555.55-0.18%7,214
Jul 25, 20255.715.725.565.565.56-3.30%10,424
Jul 24, 20255.715.885.715.755.75-0.69%6,127
Jul 23, 20255.825.905.725.795.79-0.69%8,334
Jul 22, 20255.695.905.645.835.830.34%16,293
Jul 21, 20255.715.885.595.815.813.57%25,632
Jul 18, 20255.515.865.515.615.61-12,196