Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
4.190
+0.120 (2.95%)
At close: Jun 26, 2026, 4:00 PM EDT
4.000
-0.190 (-4.53%)
After-hours: Jun 26, 2026, 6:42 PM EDT
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.05 | 4.24 | 3.91 | 4.19 | 4.19 | 2.94% | 2,932 |
| Jun 25, 2026 | 3.96 | 4.10 | 3.73 | 4.07 | 4.07 | 4.37% | 28,327 |
| Jun 24, 2026 | 3.94 | 4.15 | 3.86 | 3.90 | 3.90 | -3.70% | 4,101 |
| Jun 23, 2026 | 4.23 | 4.32 | 3.97 | 4.05 | 4.05 | -0.74% | 8,296 |
| Jun 22, 2026 | 3.98 | 4.17 | 3.92 | 4.08 | 4.08 | 1.75% | 3,878 |
| Jun 18, 2026 | 4.09 | 4.21 | 3.91 | 4.01 | 4.01 | -2.43% | 6,488 |
| Jun 17, 2026 | 4.16 | 4.26 | 3.98 | 4.11 | 4.11 | -3.29% | 8,957 |
| Jun 16, 2026 | 4.05 | 4.44 | 4.05 | 4.25 | 4.25 | 3.91% | 17,800 |
| Jun 15, 2026 | 3.83 | 4.24 | 3.83 | 4.09 | 4.09 | 3.68% | 6,903 |
| Jun 12, 2026 | 4.05 | 4.06 | 3.80 | 3.95 | 3.95 | -2.83% | 7,130 |
| Jun 11, 2026 | 3.92 | 4.46 | 3.86 | 4.06 | 4.06 | -0.27% | 11,405 |
| Jun 10, 2026 | 3.80 | 4.34 | 3.80 | 4.07 | 4.07 | 5.47% | 25,246 |
| Jun 9, 2026 | 4.24 | 4.24 | 3.82 | 3.86 | 3.86 | -6.99% | 6,193 |
| Jun 8, 2026 | 3.83 | 4.78 | 3.80 | 4.15 | 4.15 | 5.06% | 31,871 |
| 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 |