Leishen Energy Holding Co... (LSE)
NASDAQ: LSE
· Real-Time Price · USD
5.12
-0.00 (-0.04%)
At close: Oct 03, 2025, 3:49 PM
5.10
-0.39%
After-hours: Oct 03, 2025, 04:10 PM EDT
LSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.16 | 5.30 | 5.12 | 5.12 | 5.12 | -3.94% | 6,863 |
| Oct 1, 2025 | 5.11 | 5.39 | 5.10 | 5.33 | 5.33 | -1.30% | 2,878 |
| Sep 30, 2025 | 5.15 | 5.40 | 5.07 | 5.40 | 5.40 | 4.85% | 6,700 |
| Sep 29, 2025 | 5.10 | 5.37 | 5.10 | 5.15 | 5.15 | -5.33% | 3,709 |
| Sep 26, 2025 | 5.10 | 5.44 | 5.10 | 5.44 | 5.44 | 4.62% | 3,152 |
| Sep 25, 2025 | 5.17 | 5.29 | 5.11 | 5.20 | 5.20 | -1.70% | 5,738 |
| Sep 24, 2025 | 5.30 | 5.30 | 5.16 | 5.29 | 5.29 | 1.15% | 1,798 |
| Sep 23, 2025 | 5.11 | 5.40 | 5.11 | 5.23 | 5.23 | -0.38% | 7,637 |
| Sep 22, 2025 | 5.48 | 5.48 | 5.24 | 5.25 | 5.25 | -0.57% | 3,605 |
| Sep 19, 2025 | 5.36 | 5.40 | 5.21 | 5.28 | 5.28 | -2.76% | 15,938 |
| Sep 18, 2025 | 5.58 | 5.58 | 5.42 | 5.43 | 5.43 | 2.65% | 2,949 |
| Sep 17, 2025 | 5.49 | 5.49 | 5.29 | 5.29 | 5.29 | -3.82% | 2,506 |
| Sep 16, 2025 | 5.42 | 5.50 | 5.29 | 5.50 | 5.50 | -1.43% | 4,704 |
| Sep 15, 2025 | 5.45 | 5.58 | 5.37 | 5.58 | 5.58 | 4.89% | 2,462 |
| Sep 12, 2025 | 5.46 | 5.46 | 5.31 | 5.32 | 5.32 | 0.19% | 2,400 |
| Sep 11, 2025 | 5.31 | 5.45 | 5.30 | 5.31 | 5.31 | -1.85% | 2,616 |
| Sep 10, 2025 | 5.37 | 5.66 | 5.29 | 5.41 | 5.41 | 1.88% | 9,049 |
| Sep 9, 2025 | 5.21 | 5.38 | 5.21 | 5.31 | 5.31 | -1.30% | 2,823 |
| Sep 8, 2025 | 5.35 | 5.48 | 5.32 | 5.38 | 5.38 | 2.48% | 1,452 |
| Sep 5, 2025 | 5.46 | 5.46 | 5.24 | 5.25 | 5.25 | -3.85% | 1,358 |
Page 1 of 10