Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
4.550
-0.050 (-1.09%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Leishen Energy Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 4.28 | 4.55 | 4.28 | 4.28 | 4.28 | 1.42% | 3,952 |
| Jul 22, 2026 | 4.25 | 4.65 | 4.22 | 4.22 | 4.22 | -3.65% | 2,078 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.25 | 4.38 | 4.38 | 3.03% | 1,394 |
| Jul 20, 2026 | 4.23 | 4.45 | 4.20 | 4.25 | 4.25 | -3.38% | 4,654 |
| Jul 17, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | -4.35% | 2,235 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.66% | 1,229 |
| Jul 14, 2026 | 4.51 | 4.70 | 4.45 | 4.53 | 4.53 | 3.55% | 1,497 |
| Jul 13, 2026 | 4.38 | 4.78 | 4.35 | 4.37 | 4.37 | -1.35% | 5,531 |
| Jul 10, 2026 | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | - | 4,172 |
| Jul 9, 2026 | 4.34 | 4.85 | 4.34 | 4.43 | 4.43 | -6.61% | 2,368 |
| Jul 8, 2026 | 4.52 | 4.80 | 4.10 | 4.74 | 4.74 | 5.65% | 15,734 |
| Jul 7, 2026 | 4.32 | 4.52 | 4.15 | 4.49 | 4.49 | -0.66% | 3,237 |
| Jul 6, 2026 | 4.55 | 4.55 | 4.10 | 4.52 | 4.52 | 0.44% | 2,436 |
| Jul 2, 2026 | 4.15 | 4.59 | 4.15 | 4.50 | 4.50 | 7.53% | 3,438 |
| Jul 1, 2026 | 4.37 | 4.37 | 4.09 | 4.19 | 4.19 | -4.13% | 4,591 |
| Jun 30, 2026 | 4.16 | 4.99 | 4.16 | 4.37 | 4.37 | 1.75% | 5,540 |
| Jun 29, 2026 | 4.19 | 4.70 | 4.19 | 4.29 | 4.29 | 2.39% | 10,262 |
| Jun 26, 2026 | 4.05 | 4.24 | 3.91 | 4.19 | 4.19 | 2.94% | 2,935 |
| 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% | 8,329 |
| 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% | 6,503 |
| 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% | 18,940 |
| Jun 15, 2026 | 3.83 | 4.24 | 3.83 | 4.09 | 4.09 | 3.68% | 6,942 |
| Jun 12, 2026 | 4.05 | 4.06 | 3.80 | 3.95 | 3.95 | -2.83% | 7,160 |
| Jun 11, 2026 | 3.92 | 4.46 | 3.86 | 4.06 | 4.06 | -0.27% | 11,407 |
| Jun 10, 2026 | 3.80 | 4.34 | 3.80 | 4.07 | 4.07 | 5.47% | 25,661 |
| Jun 9, 2026 | 4.24 | 4.24 | 3.82 | 3.86 | 3.86 | -6.99% | 6,282 |
| Jun 8, 2026 | 3.83 | 4.78 | 3.80 | 4.15 | 4.15 | 5.06% | 32,879 |
| Jun 5, 2026 | 4.25 | 4.40 | 3.69 | 3.95 | 3.95 | -10.94% | 24,111 |
| Jun 4, 2026 | 3.20 | 6.98 | 3.20 | 4.44 | 4.44 | 38.59% | 399,507 |
| Jun 3, 2026 | 4.85 | 4.90 | 3.20 | 3.20 | 3.20 | -29.36% | 14,397 |
| 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% | 4,793 |