Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
4.600
-0.070 (-1.50%)
Feb 27, 2026, 10:06 AM EST - Market open
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.53 | 4.67 | 4.20 | 4.67 | 4.67 | 1.52% | 2,652 |
| Feb 25, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | 1.23% | 1,439 |
| Feb 24, 2026 | 4.60 | 4.76 | 4.54 | 4.54 | 4.54 | -2.70% | 388 |
| Feb 23, 2026 | 4.32 | 4.71 | 4.32 | 4.67 | 4.67 | -1.06% | 1,344 |
| Feb 20, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.17% | 635 |
| Feb 19, 2026 | 4.75 | 4.76 | 4.60 | 4.73 | 4.73 | 3.91% | 1,392 |
| Feb 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | 319 |
| Feb 17, 2026 | 4.22 | 4.96 | 4.22 | 4.63 | 4.63 | 6.19% | 2,315 |
| Feb 13, 2026 | 4.75 | 4.76 | 4.36 | 4.36 | 4.36 | -3.96% | 2,801 |
| Feb 12, 2026 | 4.50 | 4.76 | 4.50 | 4.54 | 4.54 | 4.37% | 7,147 |
| Feb 11, 2026 | 4.40 | 4.45 | 4.35 | 4.35 | 4.35 | -0.46% | 3,310 |
| Feb 10, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | 4.05% | 1,090 |
| Feb 9, 2026 | 4.48 | 4.50 | 4.03 | 4.20 | 4.20 | -6.65% | 27,026 |
| Feb 6, 2026 | 3.99 | 4.54 | 3.99 | 4.50 | 4.50 | 15.36% | 8,350 |
| Feb 5, 2026 | 4.00 | 4.30 | 3.90 | 3.90 | 3.90 | - | 12,006 |
| Feb 4, 2026 | 4.55 | 5.08 | 3.80 | 3.90 | 3.90 | -10.37% | 79,083 |
| Feb 3, 2026 | 4.60 | 4.63 | 4.35 | 4.35 | 4.35 | -6.15% | 3,389 |
| Feb 2, 2026 | 4.68 | 4.68 | 4.47 | 4.64 | 4.64 | 1.67% | 4,284 |
| Jan 30, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | -0.44% | 1,095 |
| Jan 29, 2026 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | - | 4,037 |
| Jan 28, 2026 | 4.97 | 4.97 | 4.58 | 4.58 | 4.58 | -10.20% | 8,998 |
| Jan 27, 2026 | 5.00 | 5.18 | 5.00 | 5.10 | 5.10 | 0.89% | 4,814 |
| Jan 26, 2026 | 5.00 | 5.12 | 5.00 | 5.06 | 5.06 | 1.30% | 5,668 |
| Jan 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.22% | 183 |
| Jan 22, 2026 | 4.99 | 5.00 | 4.90 | 4.93 | 4.93 | -0.40% | 4,342 |
| Jan 21, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 3.99% | 1,610 |
| Jan 20, 2026 | 4.94 | 4.98 | 4.45 | 4.76 | 4.76 | -4.03% | 3,053 |
| Jan 16, 2026 | 4.77 | 4.97 | 4.62 | 4.96 | 4.96 | 2.06% | 8,291 |
| Jan 15, 2026 | 4.70 | 4.97 | 4.66 | 4.86 | 4.86 | 2.75% | 9,044 |
| Jan 14, 2026 | 4.89 | 4.98 | 4.70 | 4.73 | 4.73 | -5.02% | 5,031 |
| Jan 13, 2026 | 4.45 | 4.98 | 4.42 | 4.98 | 4.98 | 10.67% | 18,535 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.53% | 1,525 |
| Jan 9, 2026 | 4.56 | 4.88 | 4.56 | 4.57 | 4.57 | - | 3,306 |
| Jan 8, 2026 | 4.67 | 4.80 | 4.56 | 4.57 | 4.57 | -4.79% | 3,270 |
| Jan 7, 2026 | 4.84 | 4.88 | 4.80 | 4.80 | 4.80 | -1.23% | 4,623 |
| Jan 6, 2026 | 4.45 | 4.95 | 4.45 | 4.86 | 4.86 | 9.21% | 13,563 |
| Jan 5, 2026 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 4.22% | 2,494 |
| Jan 2, 2026 | 4.43 | 4.46 | 4.27 | 4.27 | 4.27 | -2.29% | 2,360 |
| Dec 31, 2025 | 4.14 | 4.59 | 4.14 | 4.37 | 4.37 | -1.49% | 3,413 |
| Dec 30, 2025 | 4.15 | 4.44 | 4.07 | 4.44 | 4.44 | 3.50% | 7,617 |
| Dec 29, 2025 | 4.28 | 4.35 | 4.07 | 4.29 | 4.29 | -1.92% | 8,578 |
| Dec 26, 2025 | 4.20 | 4.80 | 4.20 | 4.37 | 4.37 | 1.39% | 13,900 |
| Dec 24, 2025 | 4.03 | 4.62 | 4.03 | 4.31 | 4.31 | 4.36% | 25,503 |
| Dec 23, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.02% | 1,374 |
| Dec 22, 2025 | 4.19 | 4.29 | 4.06 | 4.13 | 4.13 | -1.64% | 2,894 |
| Dec 19, 2025 | 4.46 | 4.46 | 4.20 | 4.20 | 4.20 | -8.68% | 955 |
| Dec 18, 2025 | 4.44 | 4.60 | 4.05 | 4.60 | 4.60 | 1.97% | 16,785 |
| Dec 16, 2025 | 4.51 | 4.51 | 4.45 | 4.51 | 4.51 | - | 1,529 |
| Dec 15, 2025 | 4.75 | 4.75 | 4.50 | 4.51 | 4.51 | -7.58% | 2,141 |
| Dec 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,073 |