Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.31
-0.50 (-8.61%)
At close: Jun 27, 2025, 4:00 PM
5.35
+0.04 (0.75%)
After-hours: Jun 27, 2025, 6:59 PM EDT
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.89 | 6.15 | 5.23 | 5.31 | 5.31 | -8.61% | 473,287 |
| Jun 26, 2025 | 5.33 | 6.18 | 5.00 | 5.81 | 5.81 | 7.59% | 386,767 |
| Jun 25, 2025 | 5.41 | 5.80 | 5.38 | 5.40 | 5.40 | -1.82% | 66,553 |
| Jun 24, 2025 | 5.93 | 5.97 | 5.50 | 5.50 | 5.50 | -12.00% | 146,373 |
| Jun 23, 2025 | 6.30 | 7.00 | 6.05 | 6.25 | 6.25 | 3.31% | 263,353 |
| Jun 20, 2025 | 6.65 | 7.40 | 6.03 | 6.05 | 6.05 | -19.01% | 251,053 |
| Jun 18, 2025 | 9.50 | 9.78 | 6.58 | 7.47 | 7.47 | 34.59% | 16,859,568 |
| Jun 17, 2025 | 5.56 | 6.50 | 5.29 | 5.55 | 5.55 | -16.79% | 555,291 |
| Jun 16, 2025 | 6.99 | 9.50 | 6.15 | 6.67 | 6.67 | 30.78% | 7,966,558 |
| Jun 13, 2025 | 4.90 | 6.50 | 4.90 | 5.10 | 5.10 | 3.03% | 103,986 |
| Jun 12, 2025 | 4.76 | 5.10 | 4.76 | 4.95 | 4.95 | -1.00% | 9,707 |
| Jun 11, 2025 | 5.09 | 5.10 | 4.95 | 5.00 | 5.00 | - | 3,272 |
| Jun 10, 2025 | 5.09 | 5.10 | 5.00 | 5.00 | 5.00 | -0.60% | 4,751 |
| Jun 9, 2025 | 5.16 | 5.16 | 5.00 | 5.03 | 5.03 | -2.90% | 4,130 |
| Jun 6, 2025 | 5.40 | 5.40 | 5.00 | 5.18 | 5.18 | -1.15% | 4,270 |
| Jun 5, 2025 | 5.26 | 5.30 | 5.10 | 5.24 | 5.24 | 0.77% | 4,047 |
| Jun 4, 2025 | 5.25 | 5.36 | 5.11 | 5.20 | 5.20 | -3.35% | 5,691 |
| Jun 3, 2025 | 5.44 | 5.49 | 5.09 | 5.38 | 5.38 | -1.12% | 5,254 |
| Jun 2, 2025 | 5.20 | 5.50 | 5.09 | 5.44 | 5.44 | 1.70% | 5,316 |
| May 30, 2025 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -0.02% | 1,845 |
| May 29, 2025 | 5.40 | 5.55 | 5.30 | 5.35 | 5.35 | 0.41% | 7,097 |
| May 28, 2025 | 5.10 | 5.49 | 4.79 | 5.33 | 5.33 | 4.49% | 12,915 |
| May 27, 2025 | 5.15 | 5.15 | 4.97 | 5.10 | 5.10 | 0.02% | 4,477 |
| May 23, 2025 | 5.04 | 5.10 | 4.82 | 5.10 | 5.10 | 2.60% | 6,859 |
| May 22, 2025 | 4.82 | 5.15 | 4.80 | 4.97 | 4.97 | -3.48% | 8,300 |
| May 21, 2025 | 5.22 | 5.22 | 4.85 | 5.15 | 5.15 | -6.18% | 8,660 |
| May 20, 2025 | 5.21 | 5.49 | 5.12 | 5.49 | 5.49 | 5.74% | 9,572 |
| May 19, 2025 | 5.19 | 5.55 | 5.19 | 5.19 | 5.19 | 0.58% | 1,802 |
| May 16, 2025 | 5.40 | 5.69 | 5.10 | 5.16 | 5.16 | -0.69% | 9,760 |
| May 15, 2025 | 5.25 | 5.70 | 5.11 | 5.20 | 5.20 | -1.03% | 7,421 |
| May 14, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 13,082 |
| May 13, 2025 | 5.41 | 5.41 | 5.16 | 5.35 | 5.35 | 2.29% | 10,971 |
| May 12, 2025 | 5.48 | 5.53 | 5.15 | 5.23 | 5.23 | -2.43% | 15,574 |
| May 9, 2025 | 5.62 | 5.85 | 5.36 | 5.36 | 5.36 | -0.74% | 13,467 |
| May 8, 2025 | 6.04 | 6.04 | 5.33 | 5.40 | 5.40 | -1.46% | 6,965 |
| May 7, 2025 | 5.83 | 6.02 | 5.42 | 5.48 | 5.48 | -5.99% | 5,577 |
| May 6, 2025 | 5.70 | 5.83 | 5.50 | 5.83 | 5.83 | -0.53% | 10,574 |
| May 5, 2025 | 6.01 | 6.01 | 5.50 | 5.86 | 5.86 | 4.46% | 7,224 |
| May 2, 2025 | 6.00 | 6.17 | 5.50 | 5.61 | 5.61 | -4.92% | 28,911 |
| May 1, 2025 | 5.36 | 5.99 | 5.36 | 5.90 | 5.90 | 1.72% | 31,361 |
| Apr 30, 2025 | 6.00 | 6.00 | 5.54 | 5.80 | 5.80 | 1.93% | 8,875 |
| Apr 29, 2025 | 5.58 | 6.00 | 5.44 | 5.69 | 5.69 | 6.36% | 24,694 |
| Apr 28, 2025 | 5.14 | 5.62 | 5.14 | 5.35 | 5.35 | 2.88% | 10,604 |
| Apr 25, 2025 | 5.15 | 5.57 | 5.15 | 5.20 | 5.20 | 0.97% | 6,569 |
| Apr 24, 2025 | 5.05 | 5.45 | 5.05 | 5.15 | 5.15 | 0.59% | 9,735 |
| Apr 23, 2025 | 5.04 | 5.43 | 5.04 | 5.12 | 5.12 | 1.19% | 5,529 |
| Apr 22, 2025 | 5.11 | 5.32 | 5.06 | 5.06 | 5.06 | -1.75% | 12,512 |
| Apr 21, 2025 | 5.36 | 5.58 | 5.04 | 5.15 | 5.15 | -4.45% | 11,321 |
| Apr 17, 2025 | 5.35 | 5.73 | 5.35 | 5.39 | 5.39 | 0.19% | 4,444 |
| Apr 16, 2025 | 5.56 | 5.61 | 5.28 | 5.38 | 5.38 | -3.24% | 10,015 |