Leishen Energy Holding Co... (LSE)
NASDAQ: LSE
· Real-Time Price · USD
5.32
0.01 (0.19%)
At close: Sep 12, 2025, 3:53 PM
5.36
0.75%
After-hours: Sep 12, 2025, 04:10 PM EDT
LSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.46 | 5.46 | 5.31 | 5.32 | 5.32 | 0.19% | 2,366 |
| 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 |
| Sep 4, 2025 | 5.21 | 5.59 | 5.20 | 5.46 | 5.46 | 1.11% | 7,829 |
| Sep 3, 2025 | 5.36 | 5.40 | 5.20 | 5.40 | 5.40 | 0.75% | 3,647 |
| Sep 2, 2025 | 5.22 | 5.39 | 5.21 | 5.36 | 5.36 | -0.92% | 8,800 |
| Aug 29, 2025 | 5.17 | 5.70 | 5.17 | 5.41 | 5.41 | -1.81% | 4,018 |
| Aug 28, 2025 | 5.43 | 5.51 | 5.36 | 5.51 | 5.51 | 1.10% | 1,511 |
| Aug 27, 2025 | 5.49 | 5.65 | 5.42 | 5.45 | 5.45 | -0.73% | 6,418 |
| Aug 26, 2025 | 5.19 | 5.49 | 5.19 | 5.49 | 5.49 | 2.23% | 4,000 |
| Aug 25, 2025 | 5.38 | 5.38 | 5.12 | 5.37 | 5.37 | -0.37% | 3,215 |
| Aug 22, 2025 | 5.31 | 5.40 | 5.31 | 5.39 | 5.39 | 1.13% | 3,400 |
| Aug 21, 2025 | 5.35 | 5.37 | 5.27 | 5.33 | 5.33 | -1.30% | 1,704 |
| Aug 20, 2025 | 5.26 | 5.41 | 5.26 | 5.40 | 5.40 | -0.37% | 1,600 |
| Aug 19, 2025 | 5.36 | 5.55 | 5.26 | 5.42 | 5.42 | 1.12% | 8,626 |
| 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 |