Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
6.67
+1.57 (30.78%)
At close: Jun 16, 2025, 4:00 PM
5.88
-0.79 (-11.84%)
Pre-market: Jun 17, 2025, 6:40 AM EDT

Leishen Energy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20256.999.506.156.676.6730.78%7,966,558
Jun 13, 20254.906.504.905.105.103.03%103,986
Jun 12, 20254.765.104.764.954.95-1.00%9,707
Jun 11, 20255.095.104.955.005.00-3,272
Jun 10, 20255.095.105.005.005.00-0.60%4,751
Jun 9, 20255.165.165.005.035.03-2.90%4,130
Jun 6, 20255.405.405.005.185.18-1.15%4,270
Jun 5, 20255.265.305.105.245.240.77%4,047
Jun 4, 20255.255.365.115.205.20-3.35%5,691
Jun 3, 20255.445.495.095.385.38-1.12%5,254
Jun 2, 20255.205.505.095.445.441.70%5,316
May 30, 20255.475.475.355.355.35-0.02%1,845
May 29, 20255.405.555.305.355.350.41%7,097
May 28, 20255.105.494.795.335.334.49%12,915
May 27, 20255.155.154.975.105.100.02%4,477
May 23, 20255.045.104.825.105.102.60%6,859
May 22, 20254.825.154.804.974.97-3.48%8,300
May 21, 20255.225.224.855.155.15-6.18%8,660
May 20, 20255.215.495.125.495.495.74%9,572
May 19, 20255.195.555.195.195.190.58%1,802
May 16, 20255.405.695.105.165.16-0.69%9,760
May 15, 20255.255.705.115.205.20-1.03%7,421
May 14, 20255.355.405.255.255.25-1.87%13,082
May 13, 20255.415.415.165.355.352.29%10,971
May 12, 20255.485.535.155.235.23-2.43%15,574
May 9, 20255.625.855.365.365.36-0.74%13,467
May 8, 20256.046.045.335.405.40-1.46%6,965
May 7, 20255.836.025.425.485.48-5.99%5,577
May 6, 20255.705.835.505.835.83-0.53%10,574
May 5, 20256.016.015.505.865.864.46%7,224
May 2, 20256.006.175.505.615.61-4.92%28,911
May 1, 20255.365.995.365.905.901.72%31,361
Apr 30, 20256.006.005.545.805.801.93%8,875
Apr 29, 20255.586.005.445.695.696.36%24,694
Apr 28, 20255.145.625.145.355.352.88%10,604
Apr 25, 20255.155.575.155.205.200.97%6,569
Apr 24, 20255.055.455.055.155.150.59%9,735
Apr 23, 20255.045.435.045.125.121.19%5,529
Apr 22, 20255.115.325.065.065.06-1.75%12,512
Apr 21, 20255.365.585.045.155.15-4.45%11,321
Apr 17, 20255.355.735.355.395.390.19%4,444
Apr 16, 20255.565.615.285.385.38-3.24%10,015
Apr 15, 20255.605.895.495.565.56-5.76%6,925
Apr 14, 20255.625.905.025.905.903.87%8,815
Apr 11, 20254.955.804.955.685.689.86%35,477
Apr 10, 20255.415.504.785.175.17-0.39%59,534
Apr 9, 20254.475.194.405.195.1911.61%26,020
Apr 8, 20254.905.154.504.654.65-5.47%41,369
Apr 7, 20254.835.254.834.924.92-1.22%18,498
Apr 4, 20255.085.584.854.984.98-3.86%17,428