Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
3.950
-0.485 (-10.94%)
At close: Jun 5, 2026, 4:00 PM EDT
4.000
+0.050 (1.27%)
After-hours: Jun 5, 2026, 7:39 PM EDT
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.25 | 4.40 | 3.69 | 3.95 | 3.95 | -10.94% | 23,802 |
| Jun 4, 2026 | 3.20 | 6.98 | 3.20 | 4.44 | 4.44 | 38.59% | 388,844 |
| Jun 3, 2026 | 4.85 | 4.90 | 3.20 | 3.20 | 3.20 | -29.36% | 13,015 |
| Jun 2, 2026 | 4.50 | 4.65 | 4.50 | 4.53 | 4.53 | 0.22% | 1,772 |
| Jun 1, 2026 | 4.39 | 4.60 | 4.39 | 4.52 | 4.52 | 0.67% | 7,403 |
| May 29, 2026 | 4.50 | 4.50 | 4.36 | 4.49 | 4.49 | 4.18% | 1,929 |
| May 28, 2026 | 4.52 | 4.62 | 4.28 | 4.31 | 4.31 | -4.86% | 14,461 |
| May 27, 2026 | 4.70 | 4.70 | 4.52 | 4.53 | 4.53 | -1.51% | 1,670 |
| May 26, 2026 | 4.68 | 4.88 | 4.50 | 4.60 | 4.60 | -2.71% | 4,697 |
| May 22, 2026 | 4.66 | 4.88 | 4.66 | 4.73 | 4.73 | 0.16% | 4,797 |
| May 21, 2026 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.21% | 3,140 |
| May 20, 2026 | 4.79 | 4.92 | 4.66 | 4.71 | 4.71 | - | 3,455 |
| May 19, 2026 | 4.93 | 4.93 | 4.69 | 4.71 | 4.71 | -1.87% | 1,965 |
| May 18, 2026 | 4.92 | 4.92 | 4.50 | 4.80 | 4.80 | 3.90% | 3,106 |
| May 15, 2026 | 4.51 | 4.80 | 4.51 | 4.62 | 4.62 | 0.70% | 3,672 |
| May 14, 2026 | 4.82 | 4.88 | 4.59 | 4.59 | 4.59 | -4.81% | 7,753 |
| May 13, 2026 | 4.96 | 5.08 | 4.82 | 4.82 | 4.82 | -2.63% | 2,554 |
| May 12, 2026 | 4.89 | 5.00 | 4.81 | 4.95 | 4.95 | 1.04% | 2,399 |
| May 11, 2026 | 5.01 | 5.02 | 4.81 | 4.90 | 4.90 | -0.73% | 5,995 |
| May 8, 2026 | 5.08 | 5.08 | 4.91 | 4.94 | 4.94 | -0.30% | 4,361 |
| May 7, 2026 | 4.95 | 4.99 | 4.90 | 4.95 | 4.95 | -0.72% | 5,108 |
| May 6, 2026 | 4.97 | 5.14 | 4.90 | 4.99 | 4.99 | 0.32% | 3,934 |
| May 5, 2026 | 4.99 | 5.18 | 4.96 | 4.97 | 4.97 | -1.39% | 10,777 |
| May 4, 2026 | 5.09 | 5.22 | 5.00 | 5.04 | 5.04 | -3.45% | 8,183 |
| May 1, 2026 | 5.12 | 5.25 | 5.03 | 5.22 | 5.22 | -0.49% | 8,033 |
| Apr 30, 2026 | 5.27 | 5.30 | 5.11 | 5.25 | 5.25 | -0.46% | 5,510 |
| Apr 29, 2026 | 4.83 | 5.30 | 4.83 | 5.27 | 5.27 | 1.54% | 8,330 |
| Apr 28, 2026 | 5.11 | 5.35 | 5.11 | 5.19 | 5.19 | 0.45% | 19,550 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.15 | 5.17 | 5.17 | -3.01% | 12,066 |
| Apr 24, 2026 | 5.08 | 5.40 | 4.98 | 5.33 | 5.33 | 7.20% | 21,166 |
| Apr 23, 2026 | 5.10 | 5.40 | 4.95 | 4.97 | 4.97 | -0.61% | 23,014 |
| Apr 22, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | -0.40% | 9,257 |
| Apr 21, 2026 | 5.06 | 5.06 | 4.80 | 5.02 | 5.02 | 5.68% | 10,913 |
| Apr 20, 2026 | 5.16 | 5.16 | 4.75 | 4.75 | 4.75 | -1.04% | 14,456 |
| Apr 17, 2026 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | - | 1,178 |
| Apr 16, 2026 | 4.83 | 4.99 | 4.80 | 4.80 | 4.80 | -4.00% | 2,175 |
| Apr 15, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 5.93% | 3,031 |
| Apr 14, 2026 | 5.17 | 5.17 | 4.72 | 4.72 | 4.72 | -8.88% | 3,288 |
| Apr 13, 2026 | 4.89 | 5.18 | 4.84 | 5.18 | 5.18 | 1.77% | 19,957 |
| Apr 10, 2026 | 5.41 | 5.41 | 5.03 | 5.09 | 5.09 | 3.46% | 2,719 |
| Apr 9, 2026 | 4.80 | 5.39 | 4.80 | 4.92 | 4.92 | -9.89% | 37,867 |
| Apr 8, 2026 | 4.92 | 5.48 | 4.71 | 5.46 | 5.46 | -3.87% | 18,309 |
| Apr 7, 2026 | 5.32 | 5.69 | 5.20 | 5.68 | 5.68 | 11.81% | 22,577 |
| Apr 6, 2026 | 5.04 | 5.22 | 5.00 | 5.08 | 5.08 | 0.59% | 5,340 |
| Apr 2, 2026 | 4.70 | 5.06 | 4.70 | 5.05 | 5.05 | 7.67% | 4,172 |
| Apr 1, 2026 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | 3.53% | 5,468 |
| Mar 31, 2026 | 4.73 | 4.73 | 4.52 | 4.53 | 4.53 | -4.43% | 570 |
| Mar 30, 2026 | 4.64 | 4.75 | 4.52 | 4.74 | 4.74 | 2.05% | 1,481 |
| Mar 27, 2026 | 4.50 | 4.76 | 4.50 | 4.65 | 4.65 | 2.77% | 2,071 |
| Mar 26, 2026 | 5.03 | 5.03 | 4.48 | 4.52 | 4.52 | -0.88% | 2,625 |