Leishen Energy Holding Co., Ltd. (LSE)
NASDAQ: LSE · Real-Time Price · USD
4.840
-0.540 (-10.04%)
Mar 9, 2026, 3:01 PM EDT - Market open
Leishen Energy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.35 | 5.50 | 4.84 | 4.84 | - | -10.04% | 11,137 |
| Mar 6, 2026 | 5.44 | 5.52 | 5.00 | 5.38 | 5.38 | -1.47% | 41,887 |
| Mar 5, 2026 | 5.41 | 5.78 | 5.01 | 5.46 | 5.46 | 0.55% | 38,840 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.16 | 5.43 | 5.43 | -3.38% | 10,277 |
| Mar 3, 2026 | 5.34 | 6.00 | 5.17 | 5.62 | 5.62 | 2.37% | 58,675 |
| Mar 2, 2026 | 4.60 | 6.86 | 4.57 | 5.49 | 5.49 | 19.35% | 386,195 |
| Feb 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | 392 |
| Feb 26, 2026 | 4.53 | 4.67 | 4.20 | 4.67 | 4.67 | 1.52% | 2,652 |
| Feb 25, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | 1.23% | 1,439 |
| Feb 24, 2026 | 4.60 | 4.76 | 4.54 | 4.54 | 4.54 | -2.70% | 388 |
| Feb 23, 2026 | 4.32 | 4.71 | 4.32 | 4.67 | 4.67 | -1.06% | 1,344 |
| Feb 20, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.17% | 635 |
| Feb 19, 2026 | 4.75 | 4.76 | 4.60 | 4.73 | 4.73 | 3.91% | 1,392 |
| Feb 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | 319 |
| Feb 17, 2026 | 4.22 | 4.96 | 4.22 | 4.63 | 4.63 | 6.19% | 2,315 |
| Feb 13, 2026 | 4.75 | 4.76 | 4.36 | 4.36 | 4.36 | -3.96% | 2,801 |
| Feb 12, 2026 | 4.50 | 4.76 | 4.50 | 4.54 | 4.54 | 4.37% | 7,147 |
| Feb 11, 2026 | 4.40 | 4.45 | 4.35 | 4.35 | 4.35 | -0.46% | 3,310 |
| Feb 10, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | 4.05% | 1,090 |
| Feb 9, 2026 | 4.48 | 4.50 | 4.03 | 4.20 | 4.20 | -6.65% | 27,026 |
| Feb 6, 2026 | 3.99 | 4.54 | 3.99 | 4.50 | 4.50 | 15.36% | 8,350 |
| Feb 5, 2026 | 4.00 | 4.30 | 3.90 | 3.90 | 3.90 | - | 12,006 |
| Feb 4, 2026 | 4.55 | 5.08 | 3.80 | 3.90 | 3.90 | -10.37% | 79,083 |
| Feb 3, 2026 | 4.60 | 4.63 | 4.35 | 4.35 | 4.35 | -6.15% | 3,389 |
| Feb 2, 2026 | 4.68 | 4.68 | 4.47 | 4.64 | 4.64 | 1.67% | 4,284 |
| Jan 30, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | -0.44% | 1,095 |
| Jan 29, 2026 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | - | 4,037 |
| Jan 28, 2026 | 4.97 | 4.97 | 4.58 | 4.58 | 4.58 | -10.20% | 8,998 |
| Jan 27, 2026 | 5.00 | 5.18 | 5.00 | 5.10 | 5.10 | 0.89% | 4,814 |
| Jan 26, 2026 | 5.00 | 5.12 | 5.00 | 5.06 | 5.06 | 1.30% | 5,668 |
| Jan 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.22% | 183 |
| Jan 22, 2026 | 4.99 | 5.00 | 4.90 | 4.93 | 4.93 | -0.40% | 4,342 |
| Jan 21, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 3.99% | 1,610 |
| Jan 20, 2026 | 4.94 | 4.98 | 4.45 | 4.76 | 4.76 | -4.03% | 3,053 |
| Jan 16, 2026 | 4.77 | 4.97 | 4.62 | 4.96 | 4.96 | 2.06% | 8,291 |
| Jan 15, 2026 | 4.70 | 4.97 | 4.66 | 4.86 | 4.86 | 2.75% | 9,044 |
| Jan 14, 2026 | 4.89 | 4.98 | 4.70 | 4.73 | 4.73 | -5.02% | 5,031 |
| Jan 13, 2026 | 4.45 | 4.98 | 4.42 | 4.98 | 4.98 | 10.67% | 18,535 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.53% | 1,525 |
| Jan 9, 2026 | 4.56 | 4.88 | 4.56 | 4.57 | 4.57 | - | 3,306 |
| Jan 8, 2026 | 4.67 | 4.80 | 4.56 | 4.57 | 4.57 | -4.79% | 3,270 |
| Jan 7, 2026 | 4.84 | 4.88 | 4.80 | 4.80 | 4.80 | -1.23% | 4,623 |
| Jan 6, 2026 | 4.45 | 4.95 | 4.45 | 4.86 | 4.86 | 9.21% | 13,563 |
| Jan 5, 2026 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 4.22% | 2,494 |
| Jan 2, 2026 | 4.43 | 4.46 | 4.27 | 4.27 | 4.27 | -2.29% | 2,360 |
| Dec 31, 2025 | 4.14 | 4.59 | 4.14 | 4.37 | 4.37 | -1.49% | 3,413 |
| Dec 30, 2025 | 4.15 | 4.44 | 4.07 | 4.44 | 4.44 | 3.50% | 7,617 |
| Dec 29, 2025 | 4.28 | 4.35 | 4.07 | 4.29 | 4.29 | -1.92% | 8,578 |
| Dec 26, 2025 | 4.20 | 4.80 | 4.20 | 4.37 | 4.37 | 1.39% | 13,900 |
| Dec 24, 2025 | 4.03 | 4.62 | 4.03 | 4.31 | 4.31 | 4.36% | 25,503 |
| Dec 23, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.02% | 1,374 |
| Dec 22, 2025 | 4.19 | 4.29 | 4.06 | 4.13 | 4.13 | -1.64% | 2,894 |
| Dec 19, 2025 | 4.46 | 4.46 | 4.20 | 4.20 | 4.20 | -8.68% | 955 |
| Dec 18, 2025 | 4.44 | 4.60 | 4.05 | 4.60 | 4.60 | 1.97% | 16,785 |
| Dec 16, 2025 | 4.51 | 4.51 | 4.45 | 4.51 | 4.51 | - | 1,529 |
| Dec 15, 2025 | 4.75 | 4.75 | 4.50 | 4.51 | 4.51 | -7.58% | 2,141 |
| Dec 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,073 |
| Dec 11, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.46% | 2,415 |
| Dec 10, 2025 | 5.12 | 5.12 | 4.80 | 4.81 | 4.81 | -3.41% | 3,058 |
| Dec 9, 2025 | 5.10 | 5.10 | 4.70 | 4.98 | 4.98 | -2.35% | 16,602 |
| Dec 8, 2025 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -2.67% | 396 |
| Dec 5, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.20% | 662 |
| Dec 4, 2025 | 5.25 | 5.39 | 5.10 | 5.18 | 5.18 | 0.94% | 1,131 |
| Dec 3, 2025 | 5.11 | 5.44 | 5.10 | 5.13 | 5.13 | 0.39% | 5,327 |
| Dec 2, 2025 | 5.15 | 5.45 | 5.10 | 5.11 | 5.11 | -0.97% | 3,764 |
| Dec 1, 2025 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | -0.19% | 3,237 |
| Nov 28, 2025 | 5.33 | 5.33 | 5.15 | 5.17 | 5.17 | -5.83% | 2,834 |
| Nov 26, 2025 | 5.28 | 5.53 | 5.28 | 5.49 | 5.49 | 6.60% | 1,971 |
| Nov 25, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.96% | 1,229 |
| Nov 24, 2025 | 5.21 | 5.25 | 5.20 | 5.20 | 5.20 | -1.08% | 1,613 |
| Nov 21, 2025 | 5.25 | 5.30 | 5.20 | 5.26 | 5.26 | 1.10% | 1,647 |
| Nov 20, 2025 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -0.19% | 1,761 |
| Nov 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 861 |
| Nov 18, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 811 |
| Nov 17, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -0.76% | 2,858 |
| Nov 14, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.19% | 2,320 |
| Nov 13, 2025 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -1.32% | 4,660 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 511 |
| Nov 11, 2025 | 5.27 | 5.27 | 5.24 | 5.26 | 5.26 | -2.41% | 2,725 |
| Nov 10, 2025 | 5.22 | 5.39 | 5.22 | 5.39 | 5.39 | 3.26% | 2,513 |
| Nov 7, 2025 | 5.24 | 5.26 | 5.22 | 5.22 | 5.22 | -0.76% | 1,200 |
| Nov 6, 2025 | 5.53 | 5.57 | 5.23 | 5.26 | 5.26 | -5.90% | 4,520 |
| Nov 5, 2025 | 5.34 | 5.60 | 5.34 | 5.59 | 5.59 | 6.68% | 7,327 |
| Nov 4, 2025 | 5.22 | 5.24 | 5.21 | 5.24 | 5.24 | -0.38% | 5,090 |
| Nov 3, 2025 | 5.26 | 5.35 | 5.25 | 5.26 | 5.26 | -0.75% | 3,653 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | - | 4,021 |
| Oct 30, 2025 | 5.30 | 5.44 | 5.26 | 5.30 | 5.30 | -2.73% | 4,811 |
| Oct 29, 2025 | 5.32 | 5.45 | 5.31 | 5.45 | 5.45 | -0.02% | 4,887 |
| Oct 28, 2025 | 5.41 | 5.50 | 5.41 | 5.45 | 5.45 | 0.74% | 3,489 |
| Oct 27, 2025 | 5.41 | 5.45 | 5.39 | 5.41 | 5.41 | - | 2,756 |
| Oct 24, 2025 | 5.59 | 5.59 | 5.36 | 5.41 | 5.41 | -3.51% | 2,031 |
| Oct 23, 2025 | 5.60 | 5.93 | 5.35 | 5.61 | 5.61 | 0.48% | 6,591 |
| Oct 22, 2025 | 5.42 | 5.58 | 5.30 | 5.58 | 5.58 | 4.10% | 8,129 |
| Oct 21, 2025 | 5.43 | 5.58 | 5.36 | 5.36 | 5.36 | 0.56% | 6,369 |
| Oct 20, 2025 | 5.58 | 5.58 | 5.33 | 5.33 | 5.33 | -4.99% | 9,135 |
| Oct 17, 2025 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | -3.11% | 3,171 |
| Oct 16, 2025 | 5.65 | 5.81 | 5.65 | 5.79 | 5.79 | 2.66% | 5,316 |
| Oct 15, 2025 | 5.65 | 5.80 | 5.61 | 5.64 | 5.64 | -3.75% | 9,004 |
| Oct 14, 2025 | 6.73 | 6.73 | 5.41 | 5.86 | 5.86 | 10.57% | 63,618 |
| Oct 13, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 4,616 |