NASDAQ : LSE
Leishen Energy Holding Co., Ltd. — Price history
Energy · Oil & Gas Equipment & Services · China
Last price 4.5499 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 77.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Leishen Energy Holding Co., Ltd. (LSE) closed at 4.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.41 | 4.54 | 4.3 | 4.32 | 6,766 | -5.05% |
| 2026-10-29 | 4.14 | 4.55 | 4.14 | 4.55 | 1,449 | +2.94% |
| 2026-10-28 | 4.14 | 4.43 | 4.14 | 4.42 | 860 | -0.90% |
| 2026-10-27 | 4.59 | 4.6 | 4.46 | 4.46 | 2,784 | -2.83% |
| 2026-10-26 | 4.59 | 4.59 | 4.59 | 4.59 | 684 | +0.06% |
| 2026-10-23 | 4.41 | 4.766 | 4.41 | 4.587 | 2,403 | +1.93% |
| 2026-10-22 | 4.7 | 4.989 | 4.5 | 4.5 | 2,938 | -1.96% |
| 2026-10-21 | 4.59 | 4.59 | 4.59 | 4.59 | 744 | +0.58% |
| 2026-10-19 | 4.564 | 4.564 | 4.564 | 4.564 | 4,050 | +0.08% |
| 2026-10-16 | 4.55 | 4.56 | 4.55 | 4.56 | 756 | +0.66% |
| 2026-10-15 | 4.53 | 4.57 | 4.53 | 4.53 | 539 | +0.22% |
| 2026-10-14 | 4.56 | 4.56 | 4.52 | 4.52 | 886 | -1.09% |
| 2026-10-13 | 4.53 | 4.57 | 4.53 | 4.57 | 932 | -8.41% |
| 2026-10-12 | 4.602 | 4.989 | 4.6 | 4.989 | 9,502 | -3.46% |
| 2026-10-09 | 4.75 | 5.169 | 4.45 | 5.168 | 11,470 | +9.95% |
| 2026-10-08 | 4.7 | 4.786 | 4.61 | 4.701 | 1,281 | +4.46% |
| 2026-10-07 | 4.51 | 4.75 | 4.3 | 4.5 | 6,594 | -1.95% |
| 2026-10-06 | 4.56 | 4.59 | 4.55 | 4.59 | 2,164 | +2.22% |
| 2026-10-05 | 4.7 | 4.73 | 4.49 | 4.49 | 2,046 | -0.22% |
| 2026-10-02 | 4.55 | 4.55 | 4.5 | 4.5 | 1,339 | -2.17% |
| 2026-10-01 | 4.88 | 4.88 | 4.6 | 4.6 | 2,869 | -8.55% |
| 2026-09-30 | 4.35 | 5.03 | 4.25 | 5.03 | 25,776 | -0.79% |
| 2026-09-29 | 4.83 | 5.07 | 4.137 | 5.07 | 7,407 | +5.63% |
| 2026-09-25 | 4.85 | 5.2 | 4.65 | 4.8 | 13,562 | -9.26% |
| 2026-09-24 | 4.96 | 5.29 | 4.96 | 5.29 | 10,583 | -3.82% |
| 2026-09-23 | 5.33 | 5.58 | 5.309 | 5.5 | 5,015 | +11.77% |
| 2026-09-22 | 5.07 | 5.07 | 4.88 | 4.921 | 2,458 | +0.42% |
| 2026-09-21 | 4.751 | 4.915 | 4.751 | 4.9 | 1,148 | +6.06% |
| 2026-09-18 | 5.07 | 5.07 | 4.62 | 4.62 | 6,529 | -13.40% |
| 2026-09-17 | 5.2 | 5.65 | 4.81 | 5.335 | 12,455 | -3.00% |
| 2026-09-16 | 5.53 | 5.65 | 5.5 | 5.5 | 6,910 | -0.90% |
| 2026-09-15 | 5.55 | 5.55 | 5.45 | 5.55 | 570 | -0.54% |
| 2026-09-14 | 5.4 | 5.6 | 4.1 | 5.58 | 7,810 | +1.17% |
| 2026-09-11 | 5.47 | 5.525 | 5.435 | 5.516 | 2,475 | +7.94% |
| 2026-09-10 | 5.151 | 5.151 | 5.11 | 5.11 | 1,519 | +0.00% |
| 2026-09-09 | 5.02 | 5.236 | 5.02 | 5.11 | 3,069 | +0.99% |
| 2026-09-08 | 5.27 | 5.27 | 5.06 | 5.06 | 1,651 | -6.30% |
| 2026-09-04 | 5.4 | 5.4 | 5.4 | 5.4 | 2,387 | -3.40% |
| 2026-09-03 | 5.5 | 5.6 | 5.5 | 5.59 | 1,713 | +0.00% |
| 2026-09-02 | 5.6 | 5.6 | 5.59 | 5.59 | 1,725 | +5.47% |
| 2026-09-01 | 5.03 | 5.6 | 5.03 | 5.3 | 2,419 | +0.00% |
| 2026-08-31 | 5.649 | 5.649 | 5 | 5.3 | 4,531 | +0.76% |
| 2026-08-28 | 5.72 | 5.72 | 5.26 | 5.26 | 8,103 | -3.84% |
| 2026-08-27 | 5.5 | 5.5 | 5.4 | 5.47 | 1,576 | +0.73% |
| 2026-08-26 | 5.6 | 5.602 | 5.43 | 5.43 | 1,210 | -1.45% |
| 2026-08-25 | 5.58 | 5.59 | 5.51 | 5.51 | 1,045 | -1.61% |
| 2026-08-21 | 5.585 | 5.6 | 5.48 | 5.6 | 3,116 | +3.51% |
| 2026-08-20 | 5.7 | 5.85 | 5.41 | 5.41 | 5,145 | -0.73% |
| 2026-08-19 | 5.2 | 5.8 | 5.2 | 5.45 | 8,866 | +6.86% |
| 2026-08-18 | 4.8 | 5.21 | 4.8 | 5.1 | 1,748 | +4.08% |
| 2026-08-17 | 4.5 | 5.09 | 4.5 | 4.9 | 5,458 | -5.77% |
| 2026-08-14 | 5.28 | 5.4 | 4.9 | 5.2 | 8,943 | +1.76% |
| 2026-08-13 | 5.14 | 5.42 | 5.03 | 5.11 | 14,216 | +1.79% |
| 2026-08-12 | 5 | 5.02 | 4.8 | 5.02 | 12,613 | +4.37% |
| 2026-08-11 | 4.719 | 5.34 | 4.685 | 4.81 | 4,633 | +1.91% |
| 2026-08-10 | 4.72 | 4.72 | 4.72 | 4.72 | 1,817 | +7.03% |
| 2026-08-07 | 4.44 | 4.66 | 4.37 | 4.41 | 3,638 | -3.08% |
| 2026-08-06 | 4.55 | 4.55 | 4.52 | 4.55 | 2,445 | -1.09% |
| 2026-08-05 | 4.88 | 4.88 | 4.6 | 4.6 | 543 | -6.69% |
| 2026-08-04 | 4.57 | 4.93 | 4.57 | 4.93 | 2,006 | +6.71% |
| 2026-08-03 | 4.388 | 4.64 | 4.31 | 4.62 | 4,840 | +8.45% |
| 2026-07-31 | 4.41 | 4.44 | 4.26 | 4.26 | 3,479 | -7.39% |
| 2026-07-30 | 4.5 | 4.81 | 4.1 | 4.6 | 11,710 | -7.07% |
| 2026-07-29 | 5.02 | 5.055 | 4.95 | 4.95 | 3,774 | -2.36% |
| 2026-07-28 | 5.15 | 5.5 | 5 | 5.069 | 32,878 | -0.21% |
| 2026-07-27 | 4.6 | 5.35 | 4.6 | 5.08 | 31,123 | +16.73% |
| 2026-07-24 | 4.437 | 4.5 | 4.2 | 4.352 | 5,081 | +1.68% |
| 2026-07-23 | 4.28 | 4.55 | 4.28 | 4.28 | 3,952 | +1.42% |
| 2026-07-22 | 4.25 | 4.65 | 4.22 | 4.22 | 2,078 | -3.65% |
| 2026-07-21 | 4.56 | 4.56 | 4.25 | 4.38 | 1,394 | +3.03% |
| 2026-07-20 | 4.23 | 4.445 | 4.2 | 4.251 | 4,654 | -3.38% |
| 2026-07-17 | 4.349 | 4.4 | 4.349 | 4.4 | 2,235 | -4.35% |
| 2026-07-15 | 4.6 | 4.6 | 4.6 | 4.6 | 1,229 | +1.66% |
| 2026-07-14 | 4.51 | 4.7 | 4.45 | 4.525 | 1,497 | +3.55% |
| 2026-07-13 | 4.38 | 4.78 | 4.35 | 4.37 | 5,531 | -1.35% |
| 2026-07-10 | 4.51 | 4.51 | 4.43 | 4.43 | 4,172 | +0.00% |
| 2026-07-09 | 4.34 | 4.85 | 4.34 | 4.43 | 2,368 | -6.61% |
| 2026-07-08 | 4.52 | 4.8 | 4.1 | 4.744 | 15,734 | +5.65% |
| 2026-07-07 | 4.32 | 4.524 | 4.152 | 4.49 | 3,237 | -0.66% |
| 2026-07-06 | 4.55 | 4.55 | 4.1 | 4.52 | 2,436 | +0.44% |
| 2026-07-02 | 4.15 | 4.59 | 4.15 | 4.5 | 3,438 | +7.53% |
| 2026-07-01 | 4.366 | 4.366 | 4.09 | 4.185 | 4,591 | -4.13% |
| 2026-06-30 | 4.155 | 4.99 | 4.155 | 4.365 | 5,540 | +1.75% |
| 2026-06-29 | 4.19 | 4.7 | 4.19 | 4.29 | 10,262 | +2.39% |
| 2026-06-26 | 4.05 | 4.239 | 3.91 | 4.19 | 2,935 | +2.94% |
| 2026-06-25 | 3.96 | 4.1 | 3.73 | 4.07 | 28,327 | +4.37% |
| 2026-06-24 | 3.94 | 4.145 | 3.86 | 3.9 | 4,101 | -3.70% |
| 2026-06-23 | 4.23 | 4.319 | 3.97 | 4.05 | 8,329 | -0.74% |
| 2026-06-22 | 3.98 | 4.172 | 3.92 | 4.08 | 3,878 | +1.75% |
| 2026-06-18 | 4.09 | 4.205 | 3.91 | 4.01 | 6,503 | -2.43% |
| 2026-06-17 | 4.162 | 4.26 | 3.98 | 4.11 | 8,957 | -3.29% |
| 2026-06-16 | 4.05 | 4.44 | 4.05 | 4.25 | 18,940 | +3.91% |
| 2026-06-15 | 3.83 | 4.24 | 3.83 | 4.09 | 6,942 | +3.68% |
| 2026-06-12 | 4.05 | 4.06 | 3.8 | 3.945 | 7,160 | -2.83% |
| 2026-06-11 | 3.92 | 4.455 | 3.86 | 4.06 | 11,407 | -0.27% |
| 2026-06-10 | 3.8 | 4.34 | 3.8 | 4.071 | 25,661 | +5.47% |
| 2026-06-09 | 4.24 | 4.24 | 3.82 | 3.86 | 6,282 | -6.99% |
| 2026-06-08 | 3.83 | 4.78 | 3.8 | 4.15 | 32,879 | +5.06% |
| 2026-06-05 | 4.25 | 4.4 | 3.69 | 3.95 | 24,111 | -10.94% |
| 2026-06-04 | 3.2 | 6.98 | 3.2 | 4.435 | 399,507 | +38.59% |
| 2026-06-03 | 4.85 | 4.9 | 3.2 | 3.2 | 14,397 | -29.36% |
| 2026-06-02 | 4.5 | 4.647 | 4.5 | 4.53 | 1,772 | +0.22% |
| 2026-06-01 | 4.39 | 4.6 | 4.39 | 4.52 | 7,403 | +0.67% |
| 2026-05-29 | 4.5 | 4.5 | 4.36 | 4.49 | 1,929 | +4.18% |
| 2026-05-28 | 4.522 | 4.624 | 4.28 | 4.31 | 14,461 | -4.86% |
| 2026-05-27 | 4.7 | 4.7 | 4.52 | 4.53 | 1,670 | -1.51% |
| 2026-05-26 | 4.68 | 4.875 | 4.5 | 4.599 | 4,793 | -2.71% |
| 2026-05-22 | 4.66 | 4.88 | 4.66 | 4.727 | 4,797 | +0.16% |
| 2026-05-21 | 4.7 | 4.74 | 4.7 | 4.72 | 3,140 | +0.21% |
| 2026-05-20 | 4.79 | 4.92 | 4.66 | 4.71 | 3,455 | +0.00% |
| 2026-05-19 | 4.93 | 4.93 | 4.69 | 4.71 | 4,078 | -1.87% |
| 2026-05-18 | 4.924 | 4.924 | 4.5 | 4.8 | 3,110 | +3.90% |
| 2026-05-15 | 4.51 | 4.795 | 4.51 | 4.62 | 3,672 | +0.70% |
| 2026-05-14 | 4.82 | 4.875 | 4.588 | 4.588 | 7,753 | -4.81% |
| 2026-05-13 | 4.96 | 5.08 | 4.82 | 4.82 | 2,554 | -2.63% |
| 2026-05-12 | 4.892 | 5 | 4.805 | 4.95 | 2,399 | +1.04% |
| 2026-05-11 | 5.01 | 5.022 | 4.81 | 4.899 | 5,995 | -0.73% |
| 2026-05-08 | 5.08 | 5.08 | 4.91 | 4.935 | 4,361 | -0.30% |
| 2026-05-07 | 4.95 | 4.99 | 4.9 | 4.95 | 5,108 | -0.72% |
| 2026-05-06 | 4.97 | 5.14 | 4.9 | 4.986 | 3,934 | +0.32% |