Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.26
-0.20 (-3.66%)
At close: Sep 5, 2025, 4:00 PM
5.14
-0.11 (-2.10%)
Pre-market: Sep 8, 2025, 6:59 AM EDT

Leishen Energy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255.465.465.245.255.25-3.85%1,358
Sep 4, 20255.215.595.205.465.461.11%7,829
Sep 3, 20255.365.405.205.405.400.73%3,646
Sep 2, 20255.225.395.215.365.36-0.91%8,768
Aug 29, 20255.175.705.175.415.41-1.81%4,018
Aug 28, 20255.435.515.365.515.511.10%1,511
Aug 27, 20255.495.655.425.455.45-0.73%6,418
Aug 26, 20255.195.495.195.495.492.23%4,000
Aug 25, 20255.385.385.125.375.37-0.37%3,215
Aug 22, 20255.315.405.315.395.391.13%3,358
Aug 21, 20255.355.375.275.335.33-1.20%1,704
Aug 20, 20255.265.415.265.405.40-0.46%1,561
Aug 19, 20255.365.555.265.425.421.12%8,626
Aug 18, 20255.525.655.265.365.36-3.07%5,106
Aug 15, 20255.555.645.355.535.532.79%6,467
Aug 14, 20255.265.405.155.385.383.26%15,473
Aug 13, 20255.475.475.215.215.21-0.76%2,936
Aug 12, 20255.345.495.195.255.25-0.76%14,607
Aug 11, 20255.405.575.105.295.29-2.04%29,200
Aug 8, 20255.185.795.185.405.40-9,819
Aug 7, 20255.405.495.405.405.400.75%13,482
Aug 6, 20255.355.505.345.365.36-2.83%6,540
Aug 5, 20255.565.575.355.525.52-0.79%16,493
Aug 4, 20255.605.685.555.565.560.18%14,936
Aug 1, 20255.695.785.555.555.55-0.89%27,776
Jul 31, 20255.755.785.605.605.60-3.45%10,388
Jul 30, 20255.775.885.635.805.803.39%18,946
Jul 29, 20255.565.805.565.615.611.08%26,194
Jul 28, 20255.605.675.535.555.55-0.18%7,214
Jul 25, 20255.715.725.565.565.56-3.30%10,424
Jul 24, 20255.715.885.715.755.75-0.69%6,127
Jul 23, 20255.825.905.725.795.79-0.69%8,334
Jul 22, 20255.695.905.645.835.830.34%16,293
Jul 21, 20255.715.885.595.815.813.57%25,632
Jul 18, 20255.515.865.515.615.61-12,196
Jul 17, 20255.675.885.435.615.611.45%37,373
Jul 16, 20255.455.565.315.535.531.47%63,991
Jul 15, 20255.505.705.455.455.45-1.62%147,213
Jul 14, 20255.615.825.505.545.54-3.32%63,057
Jul 11, 20255.645.865.645.735.73-0.35%14,257
Jul 10, 20255.735.915.625.755.750.88%20,218
Jul 9, 20255.705.935.705.705.700.71%15,432
Jul 8, 20255.455.945.455.665.663.47%39,951
Jul 7, 20255.715.915.475.475.47-10.33%78,711
Jul 3, 20255.666.335.616.106.1010.11%54,189
Jul 2, 20255.585.695.355.545.541.84%41,276
Jul 1, 20255.455.655.365.445.44-3.72%28,403
Jun 30, 20255.355.735.355.655.656.40%63,139
Jun 27, 20255.896.155.235.315.31-8.61%473,465
Jun 26, 20255.336.185.005.815.817.59%386,767