Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
5.53
+0.15 (2.79%)
At close: Aug 15, 2025, 4:00 PM
5.37
-0.16 (-2.90%)
After-hours: Aug 15, 2025, 4:34 PM EDT
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.55 | 5.64 | 5.35 | 5.53 | - | 2.79% | 6,467 |
| Aug 14, 2025 | 5.26 | 5.40 | 5.15 | 5.38 | 5.38 | 3.26% | 15,473 |
| Aug 13, 2025 | 5.47 | 5.47 | 5.21 | 5.21 | 5.21 | -0.76% | 2,936 |
| Aug 12, 2025 | 5.34 | 5.49 | 5.19 | 5.25 | 5.25 | -0.76% | 14,607 |
| Aug 11, 2025 | 5.40 | 5.57 | 5.10 | 5.29 | 5.29 | -2.04% | 29,200 |
| Aug 8, 2025 | 5.18 | 5.79 | 5.18 | 5.40 | 5.40 | - | 9,819 |
| Aug 7, 2025 | 5.40 | 5.49 | 5.40 | 5.40 | 5.40 | 0.75% | 13,482 |
| Aug 6, 2025 | 5.35 | 5.50 | 5.34 | 5.36 | 5.36 | -2.83% | 6,540 |
| Aug 5, 2025 | 5.56 | 5.57 | 5.35 | 5.52 | 5.52 | -0.79% | 16,493 |
| Aug 4, 2025 | 5.60 | 5.68 | 5.55 | 5.56 | 5.56 | 0.18% | 14,936 |
| Aug 1, 2025 | 5.69 | 5.78 | 5.55 | 5.55 | 5.55 | -0.89% | 27,776 |
| Jul 31, 2025 | 5.75 | 5.78 | 5.60 | 5.60 | 5.60 | -3.45% | 10,388 |
| Jul 30, 2025 | 5.77 | 5.88 | 5.63 | 5.80 | 5.80 | 3.39% | 18,946 |
| Jul 29, 2025 | 5.56 | 5.80 | 5.56 | 5.61 | 5.61 | 1.08% | 26,194 |
| Jul 28, 2025 | 5.60 | 5.67 | 5.53 | 5.55 | 5.55 | -0.18% | 7,214 |
| Jul 25, 2025 | 5.71 | 5.72 | 5.56 | 5.56 | 5.56 | -3.30% | 10,424 |
| Jul 24, 2025 | 5.71 | 5.88 | 5.71 | 5.75 | 5.75 | -0.69% | 6,127 |
| Jul 23, 2025 | 5.82 | 5.90 | 5.72 | 5.79 | 5.79 | -0.69% | 8,334 |
| Jul 22, 2025 | 5.69 | 5.90 | 5.64 | 5.83 | 5.83 | 0.34% | 16,293 |
| Jul 21, 2025 | 5.71 | 5.88 | 5.59 | 5.81 | 5.81 | 3.57% | 25,632 |
| Jul 18, 2025 | 5.51 | 5.86 | 5.51 | 5.61 | 5.61 | - | 12,196 |
| Jul 17, 2025 | 5.67 | 5.88 | 5.43 | 5.61 | 5.61 | 1.45% | 37,373 |
| Jul 16, 2025 | 5.45 | 5.56 | 5.31 | 5.53 | 5.53 | 1.47% | 63,991 |
| Jul 15, 2025 | 5.50 | 5.70 | 5.45 | 5.45 | 5.45 | -1.62% | 147,213 |
| Jul 14, 2025 | 5.61 | 5.82 | 5.50 | 5.54 | 5.54 | -3.32% | 63,057 |
| Jul 11, 2025 | 5.64 | 5.86 | 5.64 | 5.73 | 5.73 | -0.35% | 14,257 |
| Jul 10, 2025 | 5.73 | 5.91 | 5.62 | 5.75 | 5.75 | 0.88% | 20,218 |
| Jul 9, 2025 | 5.70 | 5.93 | 5.70 | 5.70 | 5.70 | 0.71% | 15,432 |
| Jul 8, 2025 | 5.45 | 5.94 | 5.45 | 5.66 | 5.66 | 3.47% | 39,951 |
| Jul 7, 2025 | 5.71 | 5.91 | 5.47 | 5.47 | 5.47 | -10.33% | 78,711 |
| Jul 3, 2025 | 5.66 | 6.33 | 5.61 | 6.10 | 6.10 | 10.11% | 54,189 |
| Jul 2, 2025 | 5.58 | 5.69 | 5.35 | 5.54 | 5.54 | 1.84% | 41,276 |
| Jul 1, 2025 | 5.45 | 5.65 | 5.36 | 5.44 | 5.44 | -3.72% | 28,403 |
| Jun 30, 2025 | 5.35 | 5.73 | 5.35 | 5.65 | 5.65 | 6.40% | 63,139 |
| Jun 27, 2025 | 5.89 | 6.15 | 5.23 | 5.31 | 5.31 | -8.61% | 473,465 |
| 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 |