Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
4.980
-0.370 (-6.92%)
Feb 21, 2025, 4:00 PM EST - Market closed
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.40 | 5.43 | 4.81 | 4.98 | 4.98 | -7.09% | 30,668 |
| Feb 20, 2025 | 5.31 | 5.46 | 5.30 | 5.36 | 5.36 | 1.13% | 4,961 |
| Feb 19, 2025 | 6.23 | 6.23 | 5.30 | 5.30 | 5.30 | -3.64% | 41,326 |
| Feb 18, 2025 | 5.54 | 5.95 | 5.45 | 5.50 | 5.50 | 2.61% | 12,998 |
| Feb 14, 2025 | 5.40 | 5.65 | 5.30 | 5.36 | 5.36 | -3.60% | 11,154 |
| Feb 13, 2025 | 6.00 | 6.34 | 5.55 | 5.56 | 5.56 | -7.33% | 5,131 |
| Feb 12, 2025 | 6.00 | 6.90 | 5.49 | 6.00 | 6.00 | -3.23% | 56,312 |
| Feb 11, 2025 | 6.99 | 6.99 | 6.08 | 6.20 | 6.20 | -8.96% | 34,047 |
| Feb 10, 2025 | 6.98 | 6.99 | 6.67 | 6.81 | 6.81 | -6.33% | 8,450 |
| Feb 7, 2025 | 7.77 | 8.00 | 6.80 | 7.27 | 7.27 | 1.82% | 13,981 |
| Feb 6, 2025 | 7.50 | 7.62 | 7.12 | 7.14 | 7.14 | -4.80% | 9,200 |
| Feb 5, 2025 | 7.96 | 7.96 | 7.50 | 7.50 | 7.50 | -0.79% | 5,193 |
| Feb 4, 2025 | 8.05 | 8.35 | 7.56 | 7.56 | 7.56 | -0.79% | 7,675 |
| Feb 3, 2025 | 6.83 | 8.40 | 6.83 | 7.62 | 7.62 | 11.24% | 17,542 |
| Jan 31, 2025 | 7.70 | 7.76 | 6.71 | 6.85 | 6.85 | -12.40% | 61,997 |
| Jan 30, 2025 | 8.48 | 8.48 | 7.71 | 7.82 | 7.82 | -5.33% | 31,337 |
| Jan 29, 2025 | 7.32 | 8.99 | 7.32 | 8.26 | 8.26 | 12.84% | 39,822 |
| Jan 28, 2025 | 7.63 | 8.49 | 7.30 | 7.32 | 7.32 | -12.34% | 13,826 |
| Jan 27, 2025 | 8.37 | 9.92 | 6.86 | 8.35 | 8.35 | -0.48% | 101,884 |
| Jan 24, 2025 | 11.24 | 13.83 | 6.06 | 8.39 | 8.39 | -24.52% | 157,248 |
| Jan 23, 2025 | 9.15 | 11.23 | 9.15 | 11.12 | 11.12 | 21.74% | 75,110 |
| Jan 22, 2025 | 8.38 | 9.13 | 7.70 | 9.13 | 9.13 | 15.72% | 75,790 |
| Jan 21, 2025 | 8.13 | 8.82 | 7.77 | 7.89 | 7.89 | 6.77% | 68,976 |
| 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 |