Leishen Energy Holding Co... (LSE)
NASDAQ: LSE
· Real-Time Price · USD
5.17
-0.25 (-4.61%)
At close: Aug 20, 2025, 10:07 AM
LSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.36 | 5.55 | 5.26 | 5.42 | 5.42 | 1.12% | 8,620 |
| Aug 18, 2025 | 5.52 | 5.65 | 5.26 | 5.36 | 5.36 | -3.07% | 5,106 |
| Aug 15, 2025 | 5.55 | 5.64 | 5.35 | 5.53 | 5.53 | 2.79% | 6,500 |
| Aug 14, 2025 | 5.26 | 5.40 | 5.15 | 5.38 | 5.38 | 3.26% | 15,500 |
| 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% | 15,069 |
| 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 | 0.00% | 9,819 |
| Aug 7, 2025 | 5.40 | 5.49 | 5.40 | 5.40 | 5.40 | 0.75% | 13,500 |
| Aug 6, 2025 | 5.35 | 5.50 | 5.34 | 5.36 | 5.36 | -2.90% | 6,540 |
| Aug 5, 2025 | 5.56 | 5.57 | 5.35 | 5.52 | 5.52 | -0.72% | 16,500 |
| 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% | 27,800 |
| 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% | 26,200 |
| 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 |