Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
7.39
+0.60 (8.84%)
Jan 17, 2025, 4:00 PM EST - Market closed
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.54 | 7.70 | 6.79 | 7.54 | 7.54 | 2.17% | 108,301 |
| Jan 14, 2025 | 6.95 | 7.73 | 6.30 | 7.38 | 7.38 | 10.15% | 94,054 |
| Jan 13, 2025 | 5.68 | 7.00 | 5.12 | 6.70 | 6.70 | 20.72% | 119,431 |
| Jan 10, 2025 | 4.83 | 5.69 | 4.83 | 5.55 | 5.55 | 9.04% | 45,785 |
| Jan 8, 2025 | 5.36 | 5.36 | 4.82 | 5.09 | 5.09 | -5.04% | 9,867 |
| Jan 7, 2025 | 5.71 | 5.71 | 5.03 | 5.36 | 5.36 | -2.37% | 74,907 |
| Jan 6, 2025 | 4.99 | 5.77 | 4.72 | 5.49 | 5.49 | 9.58% | 234,104 |
| Jan 3, 2025 | 5.30 | 5.40 | 4.90 | 5.01 | 5.01 | -3.09% | 61,397 |
| Jan 2, 2025 | 4.92 | 5.31 | 4.76 | 5.17 | 5.17 | 6.60% | 43,889 |
| Dec 31, 2024 | 4.62 | 5.44 | 4.50 | 4.85 | 4.85 | 2.11% | 47,947 |
| Dec 30, 2024 | 4.84 | 4.85 | 4.50 | 4.75 | 4.75 | -0.21% | 85,834 |
| Dec 27, 2024 | 4.89 | 4.90 | 4.51 | 4.76 | 4.76 | 1.28% | 16,226 |
| Dec 26, 2024 | 4.84 | 4.84 | 4.35 | 4.70 | 4.70 | -6.00% | 47,420 |
| Dec 24, 2024 | 5.18 | 5.49 | 4.80 | 5.00 | 5.00 | -1.96% | 97,429 |
| Dec 23, 2024 | 5.40 | 5.88 | 5.00 | 5.10 | 5.10 | 2.41% | 189,971 |
| Dec 20, 2024 | 4.30 | 5.25 | 4.30 | 4.98 | 4.98 | 14.48% | 271,429 |