Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.33
-0.35 (-6.16%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.92 | 5.48 | 4.71 | 5.25 | - | -7.57% | 9,682 |
| Apr 7, 2026 | 5.32 | 5.69 | 5.20 | 5.68 | 5.68 | 11.81% | 15,896 |
| Apr 6, 2026 | 5.04 | 5.22 | 5.00 | 5.08 | 5.08 | 0.59% | 3,745 |
| Apr 2, 2026 | 4.70 | 5.06 | 4.70 | 5.05 | 5.05 | 7.68% | 4,172 |
| Apr 1, 2026 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | 3.53% | 1,915 |
| Mar 31, 2026 | 4.73 | 4.73 | 4.52 | 4.53 | 4.53 | -4.43% | 570 |
| Mar 30, 2026 | 4.64 | 4.75 | 4.52 | 4.74 | 4.74 | 2.05% | 1,481 |
| Mar 27, 2026 | 4.50 | 4.76 | 4.50 | 4.65 | 4.65 | 2.77% | 2,071 |
| Mar 26, 2026 | 5.03 | 5.03 | 4.48 | 4.52 | 4.52 | -0.88% | 2,625 |
| Mar 25, 2026 | 4.56 | 4.65 | 4.50 | 4.56 | 4.56 | -1.30% | 5,334 |
| Mar 24, 2026 | 4.51 | 4.62 | 4.51 | 4.62 | 4.62 | -0.43% | 1,976 |
| Mar 23, 2026 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | 0.52% | 1,520 |
| Mar 20, 2026 | 4.84 | 4.84 | 4.51 | 4.62 | 4.62 | 2.35% | 2,391 |
| Mar 19, 2026 | 4.66 | 4.89 | 4.50 | 4.51 | 4.51 | -1.10% | 4,726 |
| Mar 18, 2026 | 4.65 | 4.90 | 4.56 | 4.56 | 4.56 | -4.40% | 5,078 |
| Mar 17, 2026 | 4.71 | 4.93 | 4.67 | 4.77 | 4.77 | 2.12% | 12,212 |
| Mar 16, 2026 | 4.97 | 4.97 | 4.67 | 4.67 | 4.67 | -6.02% | 5,059 |
| Mar 13, 2026 | 4.89 | 4.99 | 4.76 | 4.97 | 4.97 | 0.59% | 13,697 |
| Mar 12, 2026 | 4.77 | 5.25 | 4.65 | 4.94 | 4.94 | 2.72% | 63,153 |
| Mar 11, 2026 | 4.65 | 5.04 | 4.57 | 4.81 | 4.81 | 1.93% | 3,907 |
| Mar 10, 2026 | 5.27 | 5.27 | 4.63 | 4.72 | 4.72 | -2.22% | 15,961 |
| Mar 9, 2026 | 5.35 | 5.50 | 4.83 | 4.83 | 4.83 | -10.30% | 12,485 |
| Mar 6, 2026 | 5.44 | 5.52 | 5.00 | 5.38 | 5.38 | -1.47% | 41,887 |
| Mar 5, 2026 | 5.41 | 5.78 | 5.01 | 5.46 | 5.46 | 0.55% | 38,840 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.16 | 5.43 | 5.43 | -3.38% | 10,277 |
| Mar 3, 2026 | 5.34 | 6.00 | 5.17 | 5.62 | 5.62 | 2.37% | 58,675 |
| Mar 2, 2026 | 4.60 | 6.86 | 4.57 | 5.49 | 5.49 | 19.35% | 386,195 |
| Feb 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | 392 |
| 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 |