Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
4.960
+0.100 (2.06%)
At close: Jan 16, 2026, 4:00 PM EST
4.980
+0.020 (0.40%)
After-hours: Jan 16, 2026, 4:34 PM EST
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.46% | 2,415 |
| Dec 10, 2025 | 5.12 | 5.12 | 4.80 | 4.81 | 4.81 | -3.41% | 3,058 |
| Dec 9, 2025 | 5.10 | 5.10 | 4.70 | 4.98 | 4.98 | -2.35% | 16,602 |
| Dec 8, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -2.67% | 396 |
| Dec 5, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.20% | 662 |
| Dec 4, 2025 | 5.25 | 5.39 | 5.10 | 5.18 | 5.18 | 0.94% | 1,131 |
| Dec 3, 2025 | 5.11 | 5.44 | 5.10 | 5.13 | 5.13 | 0.39% | 5,327 |
| Dec 2, 2025 | 5.15 | 5.45 | 5.10 | 5.11 | 5.11 | -0.97% | 3,764 |
| Dec 1, 2025 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | -0.19% | 3,237 |
| Nov 28, 2025 | 5.33 | 5.33 | 5.15 | 5.17 | 5.17 | -5.83% | 2,834 |
| Nov 26, 2025 | 5.28 | 5.53 | 5.28 | 5.49 | 5.49 | 6.60% | 1,971 |
| Nov 25, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.96% | 1,229 |
| Nov 24, 2025 | 5.21 | 5.25 | 5.20 | 5.20 | 5.20 | -1.08% | 1,613 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.20 | 5.26 | 5.26 | 1.10% | 1,647 |
| Nov 20, 2025 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -0.19% | 1,761 |
| Nov 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 861 |
| Nov 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 811 |
| Nov 17, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -0.76% | 2,858 |
| Nov 14, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.19% | 2,320 |
| Nov 13, 2025 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -1.32% | 4,660 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 511 |
| Nov 11, 2025 | 5.27 | 5.27 | 5.24 | 5.26 | 5.26 | -2.41% | 2,725 |
| Nov 10, 2025 | 5.22 | 5.39 | 5.22 | 5.39 | 5.39 | 3.26% | 2,513 |
| Nov 7, 2025 | 5.24 | 5.26 | 5.22 | 5.22 | 5.22 | -0.76% | 1,200 |
| Nov 6, 2025 | 5.53 | 5.57 | 5.23 | 5.26 | 5.26 | -5.90% | 4,520 |
| Nov 5, 2025 | 5.34 | 5.60 | 5.34 | 5.59 | 5.59 | 6.68% | 7,327 |
| Nov 4, 2025 | 5.22 | 5.24 | 5.21 | 5.24 | 5.24 | -0.38% | 5,090 |