Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.10
0.00 (0.01%)
May 27, 2025, 4:00 PM - Market closed
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 5.15 | 5.15 | 4.97 | 5.10 | 5.10 | 0.02% | 4,477 |
| May 23, 2025 | 5.04 | 5.10 | 4.82 | 5.10 | 5.10 | 2.60% | 6,859 |
| May 22, 2025 | 4.82 | 5.15 | 4.80 | 4.97 | 4.97 | -3.48% | 8,300 |
| May 21, 2025 | 5.22 | 5.22 | 4.85 | 5.15 | 5.15 | -6.18% | 8,660 |
| May 20, 2025 | 5.21 | 5.49 | 5.12 | 5.49 | 5.49 | 5.74% | 9,572 |
| May 19, 2025 | 5.19 | 5.55 | 5.19 | 5.19 | 5.19 | 0.58% | 1,802 |
| May 16, 2025 | 5.40 | 5.69 | 5.10 | 5.16 | 5.16 | -0.69% | 9,760 |
| May 15, 2025 | 5.25 | 5.70 | 5.11 | 5.20 | 5.20 | -1.03% | 7,421 |
| May 14, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 13,082 |
| May 13, 2025 | 5.41 | 5.41 | 5.16 | 5.35 | 5.35 | 2.29% | 10,971 |
| May 12, 2025 | 5.48 | 5.53 | 5.15 | 5.23 | 5.23 | -2.43% | 15,574 |
| May 9, 2025 | 5.62 | 5.85 | 5.36 | 5.36 | 5.36 | -0.74% | 13,467 |
| May 8, 2025 | 6.04 | 6.04 | 5.33 | 5.40 | 5.40 | -1.46% | 6,965 |
| May 7, 2025 | 5.83 | 6.02 | 5.42 | 5.48 | 5.48 | -5.99% | 5,577 |
| May 6, 2025 | 5.70 | 5.83 | 5.50 | 5.83 | 5.83 | -0.53% | 10,574 |
| May 5, 2025 | 6.01 | 6.01 | 5.50 | 5.86 | 5.86 | 4.46% | 7,224 |
| May 2, 2025 | 6.00 | 6.17 | 5.50 | 5.61 | 5.61 | -4.92% | 28,911 |
| May 1, 2025 | 5.36 | 5.99 | 5.36 | 5.90 | 5.90 | 1.72% | 31,361 |
| Apr 30, 2025 | 6.00 | 6.00 | 5.54 | 5.80 | 5.80 | 1.93% | 8,875 |
| Apr 29, 2025 | 5.58 | 6.00 | 5.44 | 5.69 | 5.69 | 6.36% | 24,694 |
| 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 |