Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.61
-0.18 (-3.11%)
At close: Oct 17, 2025, 4:00 PM EDT
5.50
-0.11 (-1.96%)
After-hours: Oct 17, 2025, 5:14 PM EDT
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | -3.11% | 3,171 |
| Oct 16, 2025 | 5.65 | 5.81 | 5.65 | 5.79 | 5.79 | 2.66% | 5,316 |
| Oct 15, 2025 | 5.65 | 5.80 | 5.61 | 5.64 | 5.64 | -3.75% | 9,004 |
| Oct 14, 2025 | 6.73 | 6.73 | 5.41 | 5.86 | 5.86 | 10.57% | 63,618 |
| Oct 13, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 4,616 |
| Oct 10, 2025 | 5.48 | 5.56 | 5.30 | 5.30 | 5.30 | -3.81% | 10,665 |
| Oct 9, 2025 | 5.31 | 5.60 | 5.31 | 5.51 | 5.51 | 3.96% | 15,710 |
| Oct 8, 2025 | 5.29 | 5.30 | 5.26 | 5.30 | 5.30 | 0.19% | 36,965 |
| Oct 7, 2025 | 5.25 | 5.30 | 5.21 | 5.29 | 5.29 | 0.76% | 7,160 |
| Oct 6, 2025 | 5.34 | 5.34 | 5.20 | 5.25 | 5.25 | -0.19% | 15,408 |
| Oct 3, 2025 | 5.11 | 5.26 | 5.11 | 5.26 | 5.26 | 2.69% | 6,038 |
| Oct 2, 2025 | 5.16 | 5.30 | 5.12 | 5.12 | 5.12 | -3.87% | 6,970 |
| Oct 1, 2025 | 5.11 | 5.39 | 5.10 | 5.33 | 5.33 | -1.32% | 2,878 |
| Sep 30, 2025 | 5.15 | 5.40 | 5.07 | 5.40 | 5.40 | 4.83% | 6,692 |
| Sep 29, 2025 | 5.10 | 5.37 | 5.10 | 5.15 | 5.15 | -5.38% | 3,709 |
| Sep 26, 2025 | 5.10 | 5.44 | 5.10 | 5.44 | 5.44 | 4.67% | 3,152 |
| Sep 25, 2025 | 5.17 | 5.29 | 5.11 | 5.20 | 5.20 | -1.72% | 5,738 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.16 | 5.29 | 5.29 | 1.17% | 1,798 |
| Sep 23, 2025 | 5.11 | 5.40 | 5.11 | 5.23 | 5.23 | -0.29% | 7,637 |
| Sep 22, 2025 | 5.49 | 5.49 | 5.24 | 5.25 | 5.25 | -0.66% | 3,605 |
| Sep 19, 2025 | 5.36 | 5.40 | 5.21 | 5.28 | 5.28 | -2.76% | 15,938 |
| Sep 18, 2025 | 5.58 | 5.58 | 5.42 | 5.43 | 5.43 | 2.65% | 2,949 |
| Sep 17, 2025 | 5.49 | 5.49 | 5.29 | 5.29 | 5.29 | -3.73% | 2,506 |
| Sep 16, 2025 | 5.42 | 5.50 | 5.29 | 5.50 | 5.50 | -1.52% | 4,704 |
| Sep 15, 2025 | 5.45 | 5.58 | 5.37 | 5.58 | 5.58 | 4.89% | 2,462 |
| Sep 12, 2025 | 5.46 | 5.46 | 5.31 | 5.32 | 5.32 | 0.19% | 2,364 |
| Sep 11, 2025 | 5.31 | 5.45 | 5.30 | 5.31 | 5.31 | -1.85% | 2,616 |
| Sep 10, 2025 | 5.37 | 5.66 | 5.29 | 5.41 | 5.41 | 1.84% | 9,049 |
| Sep 9, 2025 | 5.21 | 5.38 | 5.21 | 5.31 | 5.31 | -1.26% | 2,823 |
| Sep 8, 2025 | 5.35 | 5.48 | 5.32 | 5.38 | 5.38 | 2.48% | 1,452 |
| Sep 5, 2025 | 5.46 | 5.46 | 5.24 | 5.25 | 5.25 | -3.85% | 1,358 |
| Sep 4, 2025 | 5.21 | 5.59 | 5.20 | 5.46 | 5.46 | 1.11% | 7,829 |
| Sep 3, 2025 | 5.36 | 5.40 | 5.20 | 5.40 | 5.40 | 0.73% | 3,646 |
| Sep 2, 2025 | 5.22 | 5.39 | 5.21 | 5.36 | 5.36 | -0.91% | 8,768 |
| Aug 29, 2025 | 5.17 | 5.70 | 5.17 | 5.41 | 5.41 | -1.81% | 4,018 |
| Aug 28, 2025 | 5.43 | 5.51 | 5.36 | 5.51 | 5.51 | 1.10% | 1,511 |
| Aug 27, 2025 | 5.49 | 5.65 | 5.42 | 5.45 | 5.45 | -0.73% | 6,418 |
| Aug 26, 2025 | 5.19 | 5.49 | 5.19 | 5.49 | 5.49 | 2.23% | 4,000 |
| Aug 25, 2025 | 5.38 | 5.38 | 5.12 | 5.37 | 5.37 | -0.37% | 3,215 |
| Aug 22, 2025 | 5.31 | 5.40 | 5.31 | 5.39 | 5.39 | 1.13% | 3,358 |
| Aug 21, 2025 | 5.35 | 5.37 | 5.27 | 5.33 | 5.33 | -1.20% | 1,704 |
| Aug 20, 2025 | 5.26 | 5.41 | 5.26 | 5.40 | 5.40 | -0.46% | 1,561 |
| Aug 19, 2025 | 5.36 | 5.55 | 5.26 | 5.42 | 5.42 | 1.12% | 8,626 |
| Aug 18, 2025 | 5.52 | 5.65 | 5.26 | 5.36 | 5.36 | -3.07% | 5,106 |
| Aug 15, 2025 | 5.55 | 5.64 | 5.35 | 5.53 | 5.53 | 2.79% | 6,467 |
| Aug 14, 2025 | 5.26 | 5.40 | 5.15 | 5.38 | 5.38 | 3.26% | 15,473 |
| Aug 13, 2025 | 5.47 | 5.47 | 5.21 | 5.21 | 5.21 | -0.76% | 2,936 |
| Aug 12, 2025 | 5.34 | 5.49 | 5.19 | 5.25 | 5.25 | -0.76% | 14,607 |
| Aug 11, 2025 | 5.40 | 5.57 | 5.10 | 5.29 | 5.29 | -2.04% | 29,200 |
| Aug 8, 2025 | 5.18 | 5.79 | 5.18 | 5.40 | 5.40 | - | 9,819 |