Dark

LSE
Leishen Energy Holding Co., Ltd.
stock NASDAQ

At Close

May 9, 2025 3:56:30 PM EDT

5.36USD-8.652%(+5.36)13,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:03:30 AM EDT

5.40USD0.000%(+5.40)1,153

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.3600	5.360000	5.3600	5.3600	-0.741%	13,436	0.000%
2025-05-08	6.0350	6.035000	5.3300	5.4000	-1.460%	6,965	-0.741%
2025-05-07	5.8300	6.020000	5.4200	5.4800	-5.994%	5,577	-2.190%
2025-05-06	5.7000	5.830000	5.5000	5.8294	-0.517%	10,574	-8.052%
2025-05-05	6.0100	6.010000	5.4991	5.8597	+4.451%	7,224	-8.528%
2025-05-02	6.0000	6.170000	5.5000	5.6100	-4.915%	28,911	-4.456%
2025-05-01	5.3600	5.990000	5.3600	5.9000	+1.724%	31,361	-9.153%
2025-04-30	6.0000	6.000000	5.5400	5.8000	+1.933%	8,875	-7.586%
2025-04-29	5.5800	6.000000	5.4400	5.6900	+6.355%	24,694	-5.800%
2025-04-28	5.1400	5.619900	5.1400	5.3500	+2.885%	10,604	+0.187%
2025-04-25	5.1500	5.574003	5.1500	5.2000	+0.971%	6,569	+3.077%
2025-04-24	5.0500	5.450000	5.0500	5.1500	+0.586%	9,735	+4.078%
2025-04-23	5.0400	5.430000	5.0400	5.1200	+1.186%	5,529	+4.688%
2025-04-22	5.1100	5.320000	5.0600	5.0600	-1.748%	12,512	+5.929%
2025-04-21	5.3600	5.580000	5.0353	5.1500	-4.453%	11,321	+4.078%
2025-04-17	5.3500	5.730000	5.3500	5.3900	+0.186%	4,444	-0.557%
2025-04-16	5.5600	5.610000	5.2800	5.3800	-3.237%	10,015	-0.372%
2025-04-15	5.5965	5.890000	5.4854	5.5600	-5.763%	6,925	-3.597%
2025-04-14	5.6200	5.900000	5.0200	5.9000	+3.873%	8,815	-9.153%
2025-04-11	4.9500	5.800000	4.9500	5.6800	+9.865%	35,477	-5.634%
2025-04-10	5.4101	5.500000	4.7793	5.1700	-0.385%	59,534	+3.675%
2025-04-09	4.4700	5.190000	4.4000	5.1900	+11.613%	26,020	+3.276%
2025-04-08	4.9000	5.149900	4.5018	4.6500	-5.471%	41,369	+15.269%
2025-04-07	4.8300	5.250000	4.8300	4.9191	-1.223%	18,498	+8.963%
2025-04-04	5.0800	5.579400	4.8500	4.9800	-3.861%	17,428	+7.631%
2025-04-03	5.2100	5.599400	5.1600	5.1800	-4.428%	12,273	+3.475%
2025-04-02	5.5100	5.680000	5.3000	5.4200	-8.908%	32,044	-1.107%
2025-04-01	4.8100	6.657800	4.6706	5.9500	+32.813%	209,894	-9.916%
2025-03-31	4.6600	4.990000	4.4800	4.4800	-10.579%	42,290	+19.643%
2025-03-28	5.5100	5.780000	5.0000	5.0100	-7.735%	107,592	+6.986%
2025-03-27	5.5100	5.820000	5.3100	5.4300	-1.452%	80,108	-1.289%
2025-03-26	5.9800	6.220000	5.3000	5.5100	-2.131%	69,234	-2.722%
2025-03-25	5.7600	6.450000	5.6300	5.6300	-9.194%	84,645	-4.796%
2025-03-24	6.7300	6.790000	6.0100	6.2000	-6.486%	136,418	-13.548%
2025-03-21	7.9100	8.249900	6.2400	6.6300	-19.831%	246,745	-19.155%
2025-03-20	10.4700	10.880000	8.0089	8.2700	-33.840%	606,212	-35.187%
2025-03-19	11.4400	14.989900	11.1300	12.5000	+60.875%	15,044,013	-57.120%
2025-03-18	5.5700	7.939300	5.2600	7.7700	+39.247%	575,381	-31.017%
2025-03-17	5.8000	5.800000	5.2700	5.5800	+1.639%	10,206	-3.943%
2025-03-14	5.6000	5.600000	5.3200	5.4900	-1.789%	5,971	-2.368%
2025-03-13	5.1000	5.800000	5.1000	5.5900	0.000%	6,003	-4.114%
2025-03-12	5.8000	5.800000	5.2800	5.5900	+1.085%	6,605	-4.114%
2025-03-11	5.4434	5.710000	5.2000	5.5300	+7.379%	22,940	-3.074%
2025-03-10	5.6000	5.637300	5.1100	5.1500	-0.962%	14,258	+4.078%
2025-03-07	5.6000	5.600000	5.2000	5.2000	-2.072%	7,379	+3.077%
2025-03-06	5.4500	5.450000	5.2800	5.3100	+0.355%	1,375	+0.942%
2025-03-05	5.5800	5.580000	5.2801	5.2912	-0.166%	2,888	+1.300%
2025-03-04	5.6000	6.200000	5.2600	5.3000	-0.749%	15,416	+1.132%
2025-03-03	5.9200	6.840000	5.3400	5.3400	-4.643%	18,407	+0.375%
2025-02-28	5.5900	5.600000	5.5400	5.6000	0.000%	652	-4.286%
2025-02-27	5.5000	5.877000	5.2600	5.6000	+1.818%	2,207	-4.286%
2025-02-26	5.4700	5.800000	5.4000	5.5000	+0.548%	3,167	-2.545%
2025-02-25	5.4000	5.690000	5.2663	5.4700	+4.190%	2,531	-2.011%
2025-02-24	5.1300	5.620000	5.1300	5.2500	+5.422%	4,016	+2.095%
2025-02-21	5.4000	5.430000	4.8100	4.9800	-7.090%	30,668	+7.631%
2025-02-20	5.3100	5.463200	5.3000	5.3600	+1.132%	4,961	0.000%
2025-02-19	6.2317	6.231700	5.3000	5.3000	-3.636%	41,326	+1.132%
2025-02-18	5.5400	5.950000	5.4500	5.5000	+2.612%	12,998	-2.545%
2025-02-14	5.4000	5.650000	5.3000	5.3600	-3.597%	11,154	0.000%
2025-02-13	6.0000	6.340000	5.5500	5.5600	-7.333%	5,131	-3.597%
2025-02-12	6.0000	6.899900	5.4900	6.0000	-3.226%	56,312	-10.667%
2025-02-11	6.9900	6.990000	6.0800	6.2000	-8.957%	34,047	-13.548%
2025-02-10	6.9800	6.990000	6.6700	6.8100	-6.327%	8,450	-21.292%
2025-02-07	7.7700	7.999400	6.8000	7.2700	+1.821%	13,981	-26.272%
2025-02-06	7.5000	7.620000	7.1200	7.1400	-4.800%	9,200	-24.930%
2025-02-05	7.9600	7.960000	7.5000	7.5000	-0.794%	5,193	-28.533%
2025-02-04	8.0541	8.348600	7.5600	7.5600	-0.787%	7,675	-29.101%
2025-02-03	6.8300	8.400000	6.8300	7.6200	+11.241%	17,542	-29.659%
2025-01-31	7.7000	7.760000	6.7100	6.8500	-12.404%	61,997	-21.752%
2025-01-30	8.4800	8.480000	7.7110	7.8200	-5.327%	31,337	-31.458%
2025-01-29	7.3200	8.990200	7.3200	8.2600	+12.842%	39,822	-35.109%
2025-01-28	7.6300	8.490000	7.3000	7.3200	-12.335%	13,826	-26.776%
2025-01-27	8.3700	9.921900	6.8600	8.3500	-0.477%	101,884	-35.808%
2025-01-24	11.2400	13.830000	6.0600	8.3900	-24.516%	157,248	-36.114%
2025-01-23	9.1500	11.230000	9.1500	11.1150	+21.742%	75,110	-51.777%
2025-01-22	8.3800	9.130000	7.7000	9.1300	+15.716%	73,168	-41.292%
2025-01-21	8.1300	8.820000	7.7700	7.8900	+6.766%	68,976	-32.066%
2025-01-17	7.0900	7.840000	6.8100	7.3900	+8.837%	114,441	-27.470%
2025-01-16	7.7000	8.350000	6.5000	6.7900	-9.947%	91,485	-21.060%
2025-01-15	7.5400	7.700000	6.7913	7.5400	+2.168%	108,301	-28.912%
2025-01-14	6.9500	7.730000	6.3000	7.3800	+10.149%	94,054	-27.371%
2025-01-13	5.6800	7.000000	5.1201	6.7000	+20.719%	119,431	-20.000%
2025-01-10	4.8300	5.689900	4.8300	5.5501	+9.039%	45,785	-3.425%
2025-01-08	5.3600	5.360000	4.8196	5.0900	-5.037%	9,867	+5.305%
2025-01-07	5.7100	5.710000	5.0252	5.3600	-2.368%	74,907	0.000%
2025-01-06	4.9900	5.770000	4.7240	5.4900	+9.581%	234,104	-2.368%
2025-01-03	5.3000	5.400000	4.9000	5.0100	-3.095%	61,397	+6.986%
2025-01-02	4.9200	5.309700	4.7600	5.1700	+6.598%	43,889	+3.675%
2024-12-31	4.6200	5.440000	4.5000	4.8500	+2.105%	47,947	+10.515%
2024-12-30	4.8400	4.850000	4.5000	4.7500	-0.210%	85,834	+12.842%
2024-12-27	4.8900	4.900000	4.5100	4.7600	+1.277%	16,226	+12.605%
2024-12-26	4.8400	4.840000	4.3520	4.7000	-6.000%	47,420	+14.043%
2024-12-24	5.1800	5.490000	4.8000	5.0000	-1.961%	97,429	+7.200%
2024-12-23	5.4000	5.879900	5.0000	5.1000	+2.412%	189,971	+5.098%
2024-12-20	4.3000	5.250000	4.3000	4.9799	+14.480%	271,429	+7.633%
2024-12-19	4.2500	4.580000	3.7600	4.3500	-49.004%	2,061,977	+23.218%
2013-11-05	8.5200	8.550000	8.5100	8.5300	0.000%	291,696	-37.163%
2013-11-04	8.5100	8.530000	8.5100	8.5300	+0.235%	1,284,496	-37.163%
2013-11-01	8.5000	8.520000	8.5000	8.5100	+0.118%	317,057	-37.015%
2013-10-31	8.5100	8.530000	8.5000	8.5000	-0.118%	821,453	-36.941%
2013-10-30	8.5300	8.530000	8.5100	8.5100	-0.117%	299,100	-37.015%
2013-10-29	8.5200	8.540000	8.5100	8.5200	+0.118%	593,563	-37.089%
2013-10-28	8.5200	8.530000	8.5100	8.5100	-0.117%	414,620	-37.015%
2013-10-25	8.5300	8.530000	8.5100	8.5200	+0.118%	591,860	-37.089%
2013-10-24	8.5000	8.520000	8.5000	8.5100	+0.236%	395,383	-37.015%
2013-10-23	8.4700	8.490000	8.4700	8.4900	+0.118%	532,394	-36.867%
2013-10-22	8.4700	8.480000	8.4600	8.4800	+0.236%	600,097	-36.792%
2013-10-21	8.4700	8.480000	8.4600	8.4600	-0.236%	890,592	-36.643%
2013-10-18	8.4800	8.480000	8.4700	8.4800	0.000%	369,202	-36.792%
2013-10-17	8.4700	8.480000	8.4700	8.4800	0.000%	345,104	-36.792%
2013-10-16	8.4800	8.480000	8.4700	8.4800	+0.118%	281,349	-36.792%
2013-10-15	8.4600	8.480000	8.4600	8.4700	+0.118%	202,859	-36.718%
2013-10-14	8.4600	8.480000	8.4600	8.4600	-0.118%	1,444,294	-36.643%
2013-10-11	8.4600	8.480000	8.4600	8.4700	-0.118%	917,959	-36.718%
2013-10-10	8.4800	8.485000	8.4700	8.4800	-0.118%	262,841	-36.792%
2013-10-09	8.4800	8.490000	8.4600	8.4900	+0.355%	625,196	-36.867%
2013-10-08	8.4800	8.480000	8.4600	8.4600	-0.118%	479,541	-36.643%
2013-10-07	8.4600	8.480000	8.4600	8.4700	-0.236%	287,544	-36.718%
2013-10-04	8.4700	8.490000	8.4600	8.4900	+0.118%	378,954	-36.867%
2013-10-03	8.4800	8.490000	8.4700	8.4800	-0.118%	1,760,057	-36.792%
2013-10-02	8.4700	8.490000	8.4600	8.4900	0.000%	1,156,239	-36.867%
2013-10-01	8.4600	8.490000	8.4500	8.4900	0.000%	591,299	-36.867%
2013-09-30	8.4700	8.490000	8.4600	8.4900	+0.118%	528,330	-36.867%
2013-09-27	8.4700	8.490000	8.4700	8.4800	+0.118%	188,637	-36.792%
2013-09-26	8.4800	8.490000	8.4550	8.4700	-0.118%	543,536	-36.718%
2013-09-25	8.5000	8.500000	8.4800	8.4800	-0.118%	266,704	-36.792%
2013-09-24	8.4900	8.500000	8.4700	8.4900	0.000%	270,699	-36.867%
2013-09-23	8.4600	8.490000	8.4600	8.4900	+0.473%	573,698	-36.867%
2013-09-20	8.4800	8.490000	8.4500	8.4500	-0.354%	1,250,812	-36.568%
2013-09-19	8.5000	8.500000	8.4700	8.4800	-0.819%	578,499	-36.792%
2013-09-18	8.5400	8.560000	8.5400	8.5500	-0.117%	999,646	-37.310%
2013-09-17	8.5300	8.560000	8.5200	8.5600	+0.352%	527,006	-37.383%
2013-09-16	8.5400	8.550000	8.5200	8.5300	0.000%	368,247	-37.163%
2013-09-13	8.5200	8.540000	8.5100	8.5300	+0.235%	243,257	-37.163%
2013-09-12	8.5000	8.520000	8.5000	8.5100	+0.118%	368,406	-37.015%
2013-09-11	8.5000	8.520000	8.4900	8.5000	+0.118%	1,730,577	-36.941%
2013-09-10	8.4900	8.500000	8.4900	8.4900	-0.118%	1,263,992	-36.867%
2013-09-09	8.4900	8.500000	8.4900	8.5000	+0.236%	707,706	-36.941%
2013-09-06	8.4900	8.510000	8.4800	8.4800	0.000%	279,149	-36.792%
2013-09-05	8.5100	8.540000	8.4800	8.4800	-0.469%	596,854	-36.792%
2013-09-04	8.5200	8.531000	8.5100	8.5200	-0.117%	340,585	-37.089%
2013-09-03	8.5200	8.591000	8.5000	8.5300	+0.235%	1,147,664	-37.163%
2013-08-30	8.4900	8.520000	8.4900	8.5100	0.000%	307,029	-37.015%
2013-08-29	8.4900	8.510000	8.4900	8.5100	+0.118%	264,656	-37.015%
2013-08-28	8.5000	8.510000	8.5000	8.5000	0.000%	180,330	-36.941%
2013-08-27	8.4900	8.510000	8.4900	8.5000	0.000%	708,213	-36.941%
2013-08-26	8.5000	8.500000	8.4800	8.5000	+0.236%	325,956	-36.941%
2013-08-23	8.4800	8.490000	8.4800	8.4800	-0.118%	185,141	-36.792%
2013-08-22	8.4900	8.500000	8.4800	8.4900	+0.118%	630,026	-36.867%
2013-08-21	8.4800	8.500000	8.4800	8.4800	-0.118%	907,164	-36.792%
2013-08-20	8.4900	8.500000	8.4800	8.4900	+0.118%	525,655	-36.867%
2013-08-19	8.4800	8.500000	8.4800	8.4800	0.000%	516,631	-36.792%
2013-08-16	8.4600	8.510000	8.4600	8.4800	-0.118%	677,177	-36.792%
2013-08-15	8.5000	8.510000	8.4900	8.4900	-0.118%	401,912	-36.867%
2013-08-14	8.5000	8.510000	8.5000	8.5000	0.000%	113,764	-36.941%
2013-08-13	8.5100	8.510000	8.4950	8.5000	-0.118%	675,159	-36.941%
2013-08-12	8.5100	8.520000	8.5000	8.5100	0.000%	299,313	-37.015%
2013-08-09	8.5100	8.540000	8.4900	8.5100	0.000%	643,000	-37.015%
2013-08-08	8.5400	8.550000	8.4900	8.5100	0.000%	1,837,568	-37.015%
2013-08-07	8.4900	8.510000	8.4900	8.5100	+0.236%	1,645,974	-37.015%
2013-08-06	8.5000	8.520000	8.4900	8.4900	-0.118%	392,932	-36.867%
2013-08-05	8.4800	8.500000	8.4800	8.5000	+0.118%	291,901	-36.941%
2013-08-02	8.4800	8.500000	8.4700	8.4900	0.000%	802,562	-36.867%
2013-08-01	8.4800	8.500000	8.4700	8.4900	+0.118%	1,001,677	-36.867%
2013-07-31	8.4800	8.480000	8.4700	8.4800	0.000%	485,666	-36.792%
2013-07-30	8.4700	8.480000	8.4600	8.4800	+0.118%	782,947	-36.792%
2013-07-29	8.5000	8.500000	8.4700	8.4700	-0.353%	314,889	-36.718%
2013-07-26	8.4600	8.500000	8.4600	8.5000	+0.354%	1,027,501	-36.941%
2013-07-25	8.4700	8.470000	8.4600	8.4700	+0.118%	506,638	-36.718%
2013-07-24	8.4700	8.470000	8.4600	8.4600	-0.118%	1,180,943	-36.643%
2013-07-23	8.4700	8.470000	8.4600	8.4700	0.000%	597,556	-36.718%
2013-07-22	8.4600	8.470000	8.4600	8.4700	+0.118%	565,325	-36.718%
2013-07-19	8.4600	8.470000	8.4600	8.4600	0.000%	1,041,089	-36.643%
2013-07-18	8.4600	8.470000	8.4500	8.4600	+0.118%	566,590	-36.643%
2013-07-17	8.4700	8.470000	8.4500	8.4500	-0.118%	2,782,913	-36.568%
2013-07-16	8.4700	8.470000	8.4600	8.4600	-0.118%	1,847,627	-36.643%
2013-07-15	8.4800	8.490000	8.4500	8.4700	+0.118%	1,326,654	-36.718%
2013-07-12	8.4500	8.470000	8.4450	8.4600	+0.118%	2,048,030	-36.643%
2013-07-11	8.4500	8.460000	8.4400	8.4500	-0.118%	2,650,382	-36.568%
2013-07-10	8.4500	8.470000	8.4500	8.4600	0.000%	2,435,104	-36.643%
2013-07-09	8.4700	8.480000	8.4500	8.4600	0.000%	2,859,182	-36.643%
2013-07-08	8.4900	8.490000	8.4500	8.4600	-0.471%	2,519,493	-36.643%
2013-07-05	8.4800	8.500000	8.4300	8.5000	+0.236%	1,051,520	-36.941%
2013-07-03	8.5000	8.500000	8.4600	8.4800	-0.235%	453,729	-36.792%
2013-07-02	8.4700	8.500000	8.4500	8.5000	+0.592%	597,330	-36.941%
2013-07-01	8.4900	8.500000	8.4450	8.4500	+0.118%	723,508	-36.568%
2013-06-28	8.4800	8.500000	8.4300	8.4400	-0.706%	1,454,555	-36.493%
2013-06-27	8.4800	8.530000	8.4600	8.5000	+0.236%	568,653	-36.941%
2013-06-26	8.4800	8.510100	8.4500	8.4800	-0.703%	739,270	-36.792%
2013-06-25	8.5600	8.600000	8.5200	8.5400	0.000%	635,794	-37.237%
2013-06-24	8.5100	8.560000	8.4800	8.5400	-0.234%	1,382,232	-37.237%
2013-06-21	8.5600	8.565000	8.5100	8.5600	+0.588%	2,334,800	-37.383%
2013-06-20	8.5000	8.540000	8.4900	8.5100	-0.117%	1,502,450	-37.015%
2013-06-19	8.5700	8.570000	8.5100	8.5200	-0.467%	1,481,798	-37.089%
2013-06-18	8.5400	8.580000	8.5300	8.5600	+0.234%	639,778	-37.383%
2013-06-17	8.5800	8.580000	8.5200	8.5400	+0.235%	498,877	-37.237%
2013-06-14	8.5100	8.620000	8.5000	8.5200	+0.118%	1,304,434	-37.089%
2013-06-13	8.5100	8.540000	8.5000	8.5100	0.000%	1,456,299	-37.015%
2013-06-12	8.6000	8.610000	8.5100	8.5100	-0.816%	1,861,507	-37.015%
2013-06-11	8.5800	8.640000	8.5700	8.5800	-0.464%	2,066,868	-37.529%
2013-06-10	8.5800	8.680000	8.5800	8.6200	+0.349%	495,391	-37.819%
2013-06-07	8.6500	8.690000	8.5800	8.5900	-0.694%	1,529,000	-37.602%
2013-06-06	8.5900	8.670000	8.5800	8.6500	+0.465%	1,642,212	-38.035%
2013-06-05	8.6700	8.735000	8.6000	8.6100	-1.148%	651,971	-37.747%
2013-06-04	8.6300	8.720000	8.6100	8.7100	+0.927%	2,361,582	-38.462%
2013-06-03	8.6000	8.670000	8.5700	8.6300	+0.116%	1,403,620	-37.891%
2013-05-31	8.5900	8.660000	8.5500	8.6200	+0.233%	3,408,494	-37.819%
2013-05-30	8.6000	8.630000	8.5700	8.6000	-0.116%	4,222,107	-37.674%
2013-05-29	8.5400	8.650000	8.5200	8.6100	+0.702%	3,562,649	-37.747%
2013-05-28	8.1600	8.740000	8.1600	8.5500	+20.423%	25,075,097	-37.310%
2013-05-24	7.0200	7.200000	6.8800	7.1000	+0.852%	976,244	-24.507%
2013-05-23	7.2600	7.300000	7.0200	7.0400	-4.087%	848,364	-23.864%
2013-05-22	7.6000	7.740000	7.2500	7.3400	-3.675%	633,107	-26.975%
2013-05-21	7.5700	7.700000	7.5500	7.6200	+0.927%	514,600	-29.659%
2013-05-20	7.5400	7.630000	7.4600	7.5500	-0.264%	372,966	-29.007%
2013-05-17	7.4000	7.725000	7.3700	7.5700	+2.993%	859,074	-29.194%
2013-05-16	7.3000	7.370000	7.2600	7.3500	+0.273%	471,242	-27.075%
2013-05-15	7.1700	7.330000	7.1000	7.3300	+2.374%	588,113	-26.876%
2013-05-14	7.0700	7.180000	7.0400	7.1600	+0.562%	652,194	-25.140%
2013-05-13	7.1200	7.135000	6.9900	7.1200	0.000%	496,741	-24.719%
2013-05-10	7.1400	7.220000	7.0700	7.1200	+0.141%	372,212	-24.719%
2013-05-09	7.1000	7.140000	7.0401	7.1100	-0.281%	716,472	-24.613%
2013-05-08	7.0600	7.130000	7.0000	7.1300	+0.564%	745,393	-24.825%
2013-05-07	6.9700	7.100000	6.9100	7.0900	+2.309%	629,124	-24.401%
2013-05-06	6.9800	7.040000	6.8800	6.9300	-0.431%	396,596	-22.655%
2013-05-03	7.0500	7.080000	6.9100	6.9600	-0.143%	454,491	-22.989%
2013-05-02	6.9000	7.080000	6.8700	6.9700	+1.161%	477,998	-23.099%
2013-05-01	7.0000	7.090000	6.8400	6.8900	-1.852%	994,899	-22.206%
2013-04-30	7.0900	7.200000	6.9700	7.0200	-1.127%	1,833,829	-23.647%
2013-04-29	7.0700	7.150000	7.0500	7.1000	+0.424%	512,782	-24.507%
2013-04-26	6.9100	7.160000	6.9000	7.0700	+1.873%	754,128	-24.187%
2013-04-25	6.9500	7.005000	6.8800	6.9400	+0.580%	735,492	-22.767%
2013-04-24	6.9600	7.030000	6.8500	6.9000	-0.719%	923,152	-22.319%
2013-04-23	6.8800	7.060000	6.8200	6.9500	+2.056%	648,020	-22.878%
2013-04-22	6.8000	6.840000	6.6800	6.8100	+0.295%	513,667	-21.292%
2013-04-19	6.5500	6.790000	6.5400	6.7900	+3.035%	937,783	-21.060%
2013-04-18	6.6600	6.680000	6.5400	6.5900	-1.199%	758,343	-18.665%
2013-04-17	6.6500	6.680000	6.4700	6.6700	-0.150%	1,276,894	-19.640%
2013-04-16	6.6300	6.735000	6.5750	6.6800	+1.212%	1,168,027	-19.760%
2013-04-15	6.7500	6.760000	6.5800	6.6000	-2.941%	1,098,486	-18.788%
2013-04-12	6.7000	6.840000	6.6700	6.8000	+1.341%	1,763,070	-21.176%
2013-04-11	6.5800	6.720000	6.5510	6.7100	+1.667%	1,551,088	-20.119%
2013-04-10	6.4500	6.615000	6.3600	6.6000	+2.804%	1,305,030	-18.788%
2013-04-09	6.4200	6.470000	6.3500	6.4200	-0.156%	685,436	-16.511%
2013-04-08	6.3900	6.440000	6.2800	6.4300	+1.101%	1,243,695	-16.641%
2013-04-05	6.1300	6.410000	6.1100	6.3600	+2.746%	1,794,836	-15.723%
2013-04-04	6.0300	6.190000	5.9700	6.1900	+0.650%	5,086,901	-13.409%
2013-04-03	6.2200	6.270000	6.1200	6.1500	-0.966%	406,654	-12.846%
2013-04-02	6.2600	6.290000	6.1200	6.2100	-1.896%	515,725	-13.688%
2013-04-01	6.3700	6.380000	6.2700	6.3300	-0.628%	604,758	-15.324%
2013-03-28	6.3700	6.375000	6.2900	6.3700	+0.473%	727,763	-15.856%
2013-03-27	6.2700	6.380000	6.2300	6.3400	+1.116%	841,281	-15.457%
2013-03-26	6.2000	6.270000	6.1600	6.2700	+1.456%	613,758	-14.514%
2013-03-25	6.1200	6.195000	6.0800	6.1800	+0.980%	485,263	-13.269%
2013-03-22	6.1000	6.160000	6.0800	6.1200	+0.328%	496,584	-12.418%
2013-03-21	6.1100	6.130000	6.0500	6.1000	-0.651%	568,663	-12.131%
2013-03-20	6.1500	6.180000	6.0800	6.1400	+0.491%	1,021,226	-12.704%
2013-03-19	6.0800	6.120000	6.0500	6.1100	+0.328%	460,026	-12.275%
2013-03-18	6.0700	6.140000	6.0500	6.0900	-0.653%	354,528	-11.987%
2013-03-15	6.2100	6.210000	6.0800	6.1300	-0.648%	961,684	-12.561%
2013-03-14	6.1600	6.250000	6.1300	6.1700	+0.162%	776,570	-13.128%
2013-03-13	6.1300	6.170000	6.0900	6.1600	+0.163%	307,323	-12.987%
2013-03-12	6.1700	6.190000	6.1020	6.1500	-0.646%	281,320	-12.846%
2013-03-11	6.1800	6.240000	6.1100	6.1900	+0.324%	300,286	-13.409%
2013-03-08	6.2000	6.200000	6.1300	6.1700	+0.162%	409,334	-13.128%
2013-03-07	6.0700	6.180000	6.0600	6.1600	+1.818%	1,157,033	-12.987%
2013-03-06	6.0100	6.050000	5.9500	6.0500	+0.666%	448,789	-11.405%
2013-03-05	6.0300	6.041000	5.9700	6.0100	+0.334%	287,310	-10.815%
2013-03-04	6.0100	6.050000	5.9500	5.9900	-0.663%	402,800	-10.518%
2013-03-01	6.0000	6.140000	5.9600	6.0300	+0.836%	561,230	-11.111%
2013-02-28	6.0600	6.080000	5.9700	5.9800	-1.157%	1,926,362	-10.368%
2013-02-27	6.0000	6.110000	5.9900	6.0500	+0.833%	618,800	-11.405%
2013-02-26	5.9700	6.045000	5.9400	6.0000	+0.503%	853,686	-10.667%
2013-02-25	6.0500	6.100000	5.9700	5.9700	-0.666%	627,344	-10.218%
2013-02-22	6.0400	6.060000	5.9600	6.0100	+0.334%	564,860	-10.815%
2013-02-21	6.1000	6.200000	5.9750	5.9900	-2.124%	429,868	-10.518%
2013-02-20	6.2100	6.210000	6.1100	6.1200	-1.449%	469,347	-12.418%
2013-02-19	6.1400	6.220000	6.1000	6.2100	+1.803%	420,795	-13.688%
2013-02-15	6.1900	6.190000	6.0100	6.1000	-0.813%	424,486	-12.131%
2013-02-14	6.1800	6.200000	6.0801	6.1500	-0.646%	290,308	-12.846%
2013-02-13	6.1900	6.230000	6.1400	6.1900	-0.161%	352,023	-13.409%
2013-02-12	6.1100	6.200000	6.0800	6.2000	+1.473%	513,304	-13.548%
2013-02-11	6.0300	6.110000	6.0000	6.1100	+1.327%	395,563	-12.275%
2013-02-08	5.8400	6.110000	5.8395	6.0300	+3.253%	529,533	-11.111%
2013-02-07	5.9600	5.960000	5.8000	5.8400	-2.178%	249,621	-8.219%
2013-02-06	5.8500	6.000000	5.8300	5.9700	+1.877%	665,287	-10.218%
2013-02-05	5.8600	5.860000	5.7500	5.8600	+0.342%	558,895	-8.532%
2013-02-04	5.9100	5.910000	5.8100	5.8400	-1.351%	581,008	-8.219%
2013-02-01	5.8000	5.940000	5.7500	5.9200	+2.245%	738,504	-9.459%
2013-01-31	5.6100	5.790000	5.6100	5.7900	+3.393%	681,674	-7.427%
2013-01-30	5.6000	5.620000	5.5100	5.6000	-0.356%	435,750	-4.286%
2013-01-29	5.4600	5.630000	5.3900	5.6200	+3.119%	630,044	-4.626%
2013-01-28	5.2600	5.480000	5.2000	5.4500	+4.008%	659,527	-1.651%
2013-01-25	5.2500	5.340000	5.2000	5.2400	+0.383%	586,156	+2.290%
2013-01-24	5.3200	5.415000	5.2100	5.2200	-2.064%	908,487	+2.682%
2013-01-23	5.3900	5.420000	5.3300	5.3300	-1.296%	389,606	+0.563%
2013-01-22	5.3800	5.430000	5.3800	5.4000	+0.746%	319,580	-0.741%
2013-01-18	5.5200	5.530000	5.3400	5.3600	-3.423%	936,633	0.000%
2013-01-17	5.6000	5.660000	5.5400	5.5500	-1.070%	471,831	-3.423%
2013-01-16	5.5800	5.630000	5.4500	5.6100	-2.094%	1,101,851	-4.456%
2013-01-15	5.6900	5.770000	5.6900	5.7300	+0.350%	321,790	-6.457%
2013-01-14	5.7000	5.760000	5.7000	5.7100	0.000%	326,279	-6.130%
2013-01-11	5.7600	5.770000	5.7000	5.7100	-0.349%	160,033	-6.130%
2013-01-10	5.7900	5.790000	5.7200	5.7300	-0.521%	223,361	-6.457%
2013-01-09	5.7500	5.800000	5.7374	5.7600	+0.524%	323,452	-6.944%
2013-01-08	5.6600	5.750000	5.6600	5.7300	+1.596%	622,930	-6.457%
2013-01-07	5.6100	5.730000	5.5900	5.6400	+0.535%	1,044,246	-4.965%
2013-01-04	5.6400	5.650000	5.5700	5.6100	+0.358%	672,226	-4.456%
2013-01-03	5.6700	5.670000	5.5700	5.5900	-0.179%	395,770	-4.114%
2013-01-02	5.6700	5.670000	5.5700	5.6000	+0.539%	579,063	-4.286%
2012-12-31	5.5000	5.620000	5.4700	5.5700	+1.089%	726,415	-3.770%
2012-12-28	5.5000	5.580000	5.4600	5.5100	+0.182%	793,881	-2.722%
2012-12-27	5.4600	5.520000	5.4300	5.5000	+0.182%	607,077	-2.545%
2012-12-26	5.4400	5.510000	5.4200	5.4900	+1.105%	305,249	-2.368%
2012-12-24	5.4300	5.450000	5.4000	5.4300	-0.367%	149,806	-1.289%
2012-12-21	5.4200	5.480000	5.4200	5.4500	-0.366%	825,801	-1.651%
2012-12-20	5.4100	5.470000	5.4000	5.4700	+0.923%	514,567	-2.011%
2012-12-19	5.4400	5.500000	5.3600	5.4200	+0.370%	449,794	-1.107%
2012-12-18	5.3500	5.450000	5.3400	5.4000	+0.746%	510,663	-0.741%
2012-12-17	5.3200	5.400000	5.2400	5.3600	+1.323%	532,647	0.000%
2012-12-14	5.2000	5.330000	5.1700	5.2900	+1.927%	572,675	+1.323%
2012-12-13	5.1400	5.200000	5.1100	5.1900	+1.367%	303,904	+3.276%
2012-12-12	5.1300	5.150000	5.0500	5.1200	0.000%	571,518	+4.688%
2012-12-11	5.1500	5.170000	5.1000	5.1200	+0.196%	373,869	+4.688%
2012-12-10	5.0700	5.140000	5.0600	5.1100	+0.789%	350,605	+4.892%
2012-12-07	5.1600	5.200000	5.0500	5.0700	-1.170%	738,147	+5.720%
2012-12-06	5.2000	5.220000	5.0700	5.1300	-0.195%	289,078	+4.483%
2012-12-05	5.0700	5.190000	5.0500	5.1400	+1.613%	623,174	+4.280%
2012-12-04	4.8200	5.080000	4.8100	5.0584	+5.164%	851,493	+5.962%
2012-12-03	4.7200	4.810000	4.6800	4.8100	+2.778%	672,241	+11.435%
2012-11-30	4.6700	4.720000	4.6500	4.6800	+0.645%	1,439,001	+14.530%
2012-11-29	4.9400	4.980000	4.6500	4.6500	-4.713%	6,427,367	+15.269%
2012-11-28	4.8900	4.890000	4.8100	4.8800	-0.204%	190,714	+9.836%
2012-11-27	4.8600	4.908500	4.8600	4.8900	-0.610%	270,405	+9.611%
2012-11-26	4.9100	4.920000	4.8800	4.9200	+0.204%	130,952	+8.943%
2012-11-23	4.8900	4.950000	4.8700	4.9100	+0.615%	61,483	+9.165%
2012-11-21	4.9100	4.910000	4.7800	4.8800	-0.408%	155,709	+9.836%
2012-11-20	4.9200	4.940000	4.8600	4.9000	-0.407%	86,167	+9.388%
2012-11-19	4.8600	4.960000	4.8250	4.9200	+1.863%	145,380	+8.943%
2012-11-16	4.7300	4.840000	4.6600	4.8300	+1.684%	267,026	+10.973%
2012-11-15	4.7700	4.840000	4.7300	4.7500	-0.835%	213,306	+12.842%
2012-11-14	5.0000	5.000000	4.7700	4.7900	-4.200%	225,927	+11.900%
2012-11-13	5.0700	5.120000	5.0000	5.0000	-1.381%	110,743	+7.200%
2012-11-12	5.1000	5.120000	4.8000	5.0700	+0.198%	210,201	+5.720%
2012-11-09	5.0100	5.150000	4.9999	5.0600	+2.637%	191,032	+5.929%
2012-11-08	5.0500	5.080000	4.9200	4.9300	-2.183%	233,424	+8.722%
2012-11-07	5.1000	5.110000	5.0100	5.0400	-2.515%	215,472	+6.349%
2012-11-06	5.1500	5.230000	5.1100	5.1700	+0.388%	197,069	+3.675%
2012-11-05	5.0400	5.170000	5.0000	5.1500	+1.980%	245,822	+4.078%
2012-11-02	5.1500	5.180000	5.0300	5.0500	-1.367%	305,169	+6.139%
2012-11-01	5.1300	5.230000	5.0500	5.1200	-0.195%	211,327	+4.688%
2012-10-31	5.0600	5.170000	5.0327	5.1300	+1.183%	138,261	+4.483%
2012-10-26	5.1600	5.180000	5.0300	5.0700	-2.124%	255,243	+5.720%
2012-10-25	5.1900	5.240000	5.1100	5.1800	+0.778%	116,240	+3.475%
2012-10-24	5.2100	5.230000	5.1100	5.1400	-1.154%	250,831	+4.280%
2012-10-23	5.2800	5.282500	5.1100	5.2000	-1.701%	197,275	+3.077%
2012-10-22	5.3100	5.360000	5.2600	5.2900	-0.377%	127,009	+1.323%
2012-10-19	5.2400	5.370000	5.2300	5.3100	+0.951%	470,411	+0.942%
2012-10-18	5.2700	5.350000	5.2500	5.2600	0.000%	402,084	+1.901%
2012-10-17	5.3200	5.410000	5.2300	5.2600	-1.313%	291,435	+1.901%
2012-10-16	5.4200	5.440000	5.3200	5.3300	-1.296%	224,033	+0.563%
2012-10-15	5.3400	5.420000	5.2500	5.4000	+2.079%	272,151	-0.741%
2012-10-12	5.3700	5.430000	5.2700	5.2900	-1.121%	246,559	+1.323%
2012-10-11	5.3700	5.430000	5.3200	5.3500	+0.187%	243,295	+0.187%
2012-10-10	5.2800	5.400000	5.2500	5.3400	+0.945%	173,853	+0.375%
2012-10-09	5.3500	5.400000	5.2800	5.2900	-1.306%	212,657	+1.323%
2012-10-08	5.3600	5.440000	5.3200	5.3600	-0.186%	139,801	0.000%
2012-10-05	5.4600	5.570000	5.3500	5.3700	+0.374%	331,183	-0.186%
2012-10-04	5.2500	5.360000	5.2100	5.3500	+2.294%	237,355	+0.187%
2012-10-03	5.2300	5.340000	5.2000	5.2300	+0.384%	184,113	+2.486%

.dark-mode .Xqd6JF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xqd6JF{ color: #333333; background-color: white; border: 2px solid #333333; }LSELeishen Energy Holding Co., Ltd.stock NASDAQ

LSE
Leishen Energy Holding Co., Ltd.
stock NASDAQ