Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
4.590
+0.099 (2.22%)
At close: Oct 6, 2026, 4:00 PM EDT
4.500
-0.090 (-1.95%)
After-hours: Oct 6, 2026, 4:10 PM EDT
Leishen Energy Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | 2.23% | 2,164 |
| Oct 5, 2026 | 4.70 | 4.73 | 4.49 | 4.49 | 4.49 | -0.22% | 2,046 |
| Oct 2, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -2.17% | 1,339 |
| Oct 1, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -8.55% | 2,869 |
| Sep 30, 2026 | 4.35 | 5.03 | 4.25 | 5.03 | 5.03 | -0.79% | 25,776 |
| Sep 29, 2026 | 4.83 | 5.07 | 4.14 | 5.07 | 5.07 | 5.63% | 7,407 |
| Sep 25, 2026 | 4.85 | 5.20 | 4.65 | 4.80 | 4.80 | -9.26% | 13,562 |
| Sep 24, 2026 | 4.96 | 5.29 | 4.96 | 5.29 | 5.29 | -3.82% | 10,583 |
| Sep 23, 2026 | 5.33 | 5.58 | 5.31 | 5.50 | 5.50 | 11.77% | 5,015 |
| Sep 22, 2026 | 5.07 | 5.07 | 4.88 | 4.92 | 4.92 | 0.42% | 2,458 |
| Sep 21, 2026 | 4.75 | 4.92 | 4.75 | 4.90 | 4.90 | 6.06% | 1,148 |
| Sep 18, 2026 | 5.07 | 5.07 | 4.62 | 4.62 | 4.62 | -13.40% | 6,529 |
| Sep 17, 2026 | 5.20 | 5.65 | 4.81 | 5.34 | 5.34 | -3.00% | 12,455 |
| Sep 16, 2026 | 5.53 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 6,910 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | -0.54% | 570 |
| Sep 14, 2026 | 5.40 | 5.60 | 4.10 | 5.58 | 5.58 | 1.17% | 7,810 |
| Sep 11, 2026 | 5.47 | 5.53 | 5.44 | 5.52 | 5.52 | 7.94% | 2,475 |
| Sep 10, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | - | 1,519 |
| Sep 9, 2026 | 5.02 | 5.24 | 5.02 | 5.11 | 5.11 | 0.99% | 3,069 |
| Sep 8, 2026 | 5.27 | 5.27 | 5.06 | 5.06 | 5.06 | -6.30% | 1,651 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.40% | 2,387 |
| Sep 3, 2026 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | - | 1,713 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 5.47% | 1,725 |
| Sep 1, 2026 | 5.03 | 5.60 | 5.03 | 5.30 | 5.30 | - | 2,419 |
| Aug 31, 2026 | 5.65 | 5.65 | 5.00 | 5.30 | 5.30 | 0.76% | 4,531 |
| Aug 28, 2026 | 5.72 | 5.72 | 5.26 | 5.26 | 5.26 | -3.84% | 8,103 |
| Aug 27, 2026 | 5.50 | 5.50 | 5.40 | 5.47 | 5.47 | 0.73% | 1,576 |
| Aug 26, 2026 | 5.60 | 5.60 | 5.43 | 5.43 | 5.43 | -1.45% | 1,210 |
| Aug 25, 2026 | 5.58 | 5.59 | 5.51 | 5.51 | 5.51 | -1.61% | 1,045 |
| Aug 21, 2026 | 5.59 | 5.60 | 5.48 | 5.60 | 5.60 | 3.51% | 3,116 |
| Aug 20, 2026 | 5.70 | 5.85 | 5.41 | 5.41 | 5.41 | -0.73% | 5,145 |
| Aug 19, 2026 | 5.20 | 5.80 | 5.20 | 5.45 | 5.45 | 6.86% | 8,866 |
| Aug 18, 2026 | 4.80 | 5.21 | 4.80 | 5.10 | 5.10 | 4.08% | 1,748 |
| Aug 17, 2026 | 4.50 | 5.09 | 4.50 | 4.90 | 4.90 | -5.77% | 5,458 |
| Aug 14, 2026 | 5.28 | 5.40 | 4.90 | 5.20 | 5.20 | 1.76% | 8,943 |
| Aug 13, 2026 | 5.14 | 5.42 | 5.03 | 5.11 | 5.11 | 1.79% | 14,216 |
| Aug 12, 2026 | 5.00 | 5.02 | 4.80 | 5.02 | 5.02 | 4.37% | 12,613 |
| Aug 11, 2026 | 4.72 | 5.34 | 4.69 | 4.81 | 4.81 | 1.91% | 4,633 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 7.03% | 1,817 |
| Aug 7, 2026 | 4.44 | 4.66 | 4.37 | 4.41 | 4.41 | -3.08% | 3,638 |
| Aug 6, 2026 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | -1.09% | 2,445 |
| Aug 5, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -6.69% | 543 |
| Aug 4, 2026 | 4.57 | 4.93 | 4.57 | 4.93 | 4.93 | 6.71% | 2,006 |
| Aug 3, 2026 | 4.39 | 4.64 | 4.31 | 4.62 | 4.62 | 8.45% | 4,840 |
| Jul 31, 2026 | 4.41 | 4.44 | 4.26 | 4.26 | 4.26 | -7.39% | 3,479 |
| Jul 30, 2026 | 4.50 | 4.81 | 4.10 | 4.60 | 4.60 | -7.07% | 11,710 |
| Jul 29, 2026 | 5.02 | 5.06 | 4.95 | 4.95 | 4.95 | -2.36% | 3,774 |
| Jul 28, 2026 | 5.15 | 5.50 | 5.00 | 5.07 | 5.07 | -0.21% | 32,878 |
| Jul 27, 2026 | 4.60 | 5.35 | 4.60 | 5.08 | 5.08 | 16.73% | 31,123 |
| Jul 24, 2026 | 4.44 | 4.50 | 4.20 | 4.35 | 4.35 | 1.68% | 5,081 |