Dark

LSE
Leishen Energy Holding Co., Ltd. Class A
stock NASDAQ

At Close

Sep 17, 2026 3:55:47 PM EDT

5.43USD0.000%(+5.43)2,970

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 21, 2026 4:48:30 PM EDT

5.44USD0.000%(+5.44)1,104

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	5.0700	5.070000	4.620000	4.620000	-13.402%	6,599	0.000%
2026-09-17	5.2000	5.649900	4.810000	5.335000	-3.000%	12,728	-13.402%
2026-09-16	5.5300	5.650000	5.500000	5.500000	-0.901%	6,971	-16.000%
2026-09-15	5.5500	5.550000	5.450000	5.550000	-0.538%	871	-16.757%
2026-09-14	5.4000	5.600000	4.100000	5.580000	+1.168%	7,851	-17.204%
2026-09-11	5.4695	5.525000	5.435000	5.515600	+7.937%	3,380	-16.238%
2026-09-10	5.1512	5.151200	5.110000	5.110000	0.000%	1,557	-9.589%
2026-09-09	5.0200	5.236000	5.020000	5.110000	+0.988%	3,569	-9.589%
2026-09-08	5.2700	5.270000	5.060000	5.060000	-6.296%	1,652	-8.696%
2026-09-04	5.4000	5.400000	5.400000	5.400000	-3.399%	2,390	-14.444%
2026-09-03	5.5000	5.599900	5.500000	5.590000	0.000%	1,723	-17.352%
2026-09-02	5.6000	5.600000	5.590000	5.590000	+5.472%	2,874	-17.352%
2026-09-01	5.0300	5.600000	5.030000	5.300000	-0.002%	2,420	-12.830%
2026-08-31	5.6494	5.649400	5.000000	5.300100	+0.760%	4,557	-12.832%
2026-08-28	5.7200	5.720000	5.260100	5.260100	-3.837%	9,711	-12.169%
2026-08-27	5.5000	5.500000	5.400000	5.470000	+0.735%	1,681	-15.539%
2026-08-26	5.6000	5.602200	5.430100	5.430100	-1.450%	1,336	-14.919%
2026-08-25	5.5800	5.590000	5.510000	5.510000	-1.607%	1,046	-16.152%
2026-08-21	5.5850	5.600000	5.480000	5.600000	+3.512%	3,126	-17.500%
2026-08-20	5.7000	5.850000	5.410000	5.410000	-0.734%	5,146	-14.603%
2026-08-19	5.2000	5.799900	5.200000	5.450000	+6.863%	11,097	-15.229%
2026-08-18	4.8001	5.210000	4.800100	5.100000	+4.082%	2,023	-9.412%
2026-08-17	4.5000	5.090000	4.500000	4.900000	-5.769%	6,612	-5.714%
2026-08-14	5.2800	5.400000	4.900000	5.200000	+1.761%	12,722	-11.154%
2026-08-13	5.1400	5.420000	5.030000	5.110000	+1.793%	14,397	-9.589%
2026-08-12	5.0000	5.020000	4.800400	5.020000	+4.366%	16,623	-7.968%
2026-08-11	4.7194	5.340000	4.685000	4.810000	+1.907%	6,433	-3.950%
2026-08-10	4.7200	4.720000	4.720000	4.720000	+7.029%	2,275	-2.119%
2026-08-07	4.4400	4.660000	4.370000	4.410000	-3.077%	3,638	+4.762%
2026-08-06	4.5500	4.550000	4.520100	4.550000	-1.087%	2,446	+1.538%
2026-08-05	4.8800	4.880000	4.600000	4.600000	-6.694%	543	+0.435%
2026-08-04	4.5700	4.930000	4.570000	4.930000	+6.710%	2,010	-6.288%
2026-08-03	4.3881	4.640000	4.310000	4.620000	+8.451%	4,843	0.000%
2026-07-31	4.4100	4.440000	4.260000	4.260000	-7.391%	5,480	+8.451%
2026-07-30	4.5000	4.809700	4.100000	4.600000	-7.071%	11,869	+0.435%
2026-07-29	5.0200	5.055300	4.950000	4.950000	-2.355%	5,491	-6.667%
2026-07-28	5.1500	5.500000	5.000000	5.069400	-0.209%	34,797	-8.865%
2026-07-27	4.6000	5.349900	4.600000	5.080000	+16.731%	31,268	-9.055%
2026-07-24	4.4366	4.500300	4.200000	4.351900	+1.680%	43,861	+6.161%
2026-07-23	4.2800	4.550000	4.280000	4.280000	+1.422%	4,029	+7.944%
2026-07-22	4.2500	4.650000	4.220000	4.220000	-3.653%	2,080	+9.479%
2026-07-21	4.5600	4.560000	4.250000	4.380000	+3.032%	1,400	+5.479%
2026-07-20	4.2300	4.445000	4.200000	4.251100	-3.382%	4,673	+8.678%
2026-07-17	4.3490	4.400000	4.349000	4.399900	-4.348%	2,240	+5.002%
2026-07-15	4.5999	4.599900	4.599900	4.599900	+1.655%	1,230	+0.437%
2026-07-14	4.5100	4.700000	4.450000	4.525000	+3.547%	1,498	+2.099%
2026-07-13	4.3800	4.780000	4.350000	4.370000	-1.354%	5,534	+5.721%
2026-07-10	4.5100	4.510100	4.430000	4.430000	0.000%	4,191	+4.289%
2026-07-09	4.3401	4.850000	4.340100	4.430000	-6.611%	2,368	+4.289%
2026-07-08	4.5200	4.800000	4.100000	4.743600	+5.648%	15,814	-2.606%
2026-07-07	4.3200	4.524000	4.152000	4.490000	-0.664%	3,240	+2.895%
2026-07-06	4.5500	4.550000	4.100000	4.520000	+0.444%	2,835	+2.212%
2026-07-02	4.1500	4.589900	4.150000	4.500000	+7.527%	3,439	+2.667%
2026-07-01	4.3661	4.366100	4.090100	4.185000	-4.126%	4,591	+10.394%
2026-06-30	4.1550	4.990000	4.155000	4.365100	+1.751%	5,541	+5.839%
2026-06-29	4.1900	4.700000	4.190000	4.290000	+2.387%	10,262	+7.692%
2026-06-26	4.0500	4.239400	3.910100	4.190000	+2.941%	2,935	+10.263%
2026-06-25	3.9600	4.100000	3.730000	4.070300	+4.367%	28,327	+13.505%
2026-06-24	3.9400	4.144500	3.860000	3.900000	-3.704%	4,102	+18.462%
2026-06-23	4.2300	4.319400	3.970000	4.050000	-0.735%	8,329	+14.074%
2026-06-22	3.9800	4.172000	3.920000	4.080000	+1.746%	3,879	+13.235%
2026-06-18	4.0900	4.205000	3.910000	4.010000	-2.433%	6,504	+15.212%
2026-06-17	4.1620	4.260000	3.980000	4.110000	-3.294%	8,958	+12.409%
2026-06-16	4.0500	4.440000	4.050000	4.250000	+3.912%	18,940	+8.706%
2026-06-15	3.8300	4.240000	3.830000	4.090000	+3.676%	6,942	+12.958%
2026-06-12	4.0500	4.060000	3.800000	3.945000	-2.833%	7,161	+17.110%
2026-06-11	3.9200	4.455000	3.860300	4.060000	-0.270%	11,407	+13.793%
2026-06-10	3.8001	4.340000	3.800100	4.071000	+5.466%	25,661	+13.486%
2026-06-09	4.2400	4.240000	3.820000	3.860000	-6.988%	6,282	+19.689%
2026-06-08	3.8300	4.780000	3.800000	4.150000	+5.063%	32,879	+11.325%
2026-06-05	4.2500	4.400000	3.690000	3.950000	-10.936%	24,112	+16.962%
2026-06-04	3.2000	6.980000	3.200000	4.435000	+38.594%	399,507	+4.171%
2026-06-03	4.8500	4.899900	3.200000	3.200000	-29.360%	14,398	+44.375%
2026-06-02	4.5000	4.646700	4.500000	4.530000	+0.221%	1,772	+1.987%
2026-06-01	4.3900	4.600000	4.390000	4.520000	+0.668%	7,403	+2.212%
2026-05-29	4.5000	4.500000	4.360000	4.490000	+4.176%	1,930	+2.895%
2026-05-28	4.5220	4.624300	4.280000	4.310000	-4.857%	14,462	+7.193%
2026-05-27	4.7000	4.700000	4.520000	4.530000	-1.507%	1,671	+1.987%
2026-05-26	4.6800	4.874800	4.500000	4.599300	-2.710%	4,793	+0.450%
2026-05-22	4.6600	4.880000	4.660000	4.727414	+0.157%	4,797	-2.272%
2026-05-21	4.7000	4.740000	4.700000	4.720000	+0.212%	3,090	-2.119%
2026-05-20	4.7900	4.920000	4.660000	4.710000	0.000%	3,455	-1.911%
2026-05-19	4.9300	4.930000	4.690000	4.710000	-1.875%	4,078	-1.911%
2026-05-18	4.9244	4.924400	4.500000	4.800000	+3.896%	3,110	-3.750%
2026-05-15	4.5100	4.794600	4.510000	4.620000	+0.697%	3,673	0.000%
2026-05-14	4.8200	4.875000	4.588000	4.588000	-4.813%	7,753	+0.697%
2026-05-13	4.9600	5.080000	4.820000	4.820000	-2.626%	2,555	-4.149%
2026-05-12	4.8920	5.000000	4.805000	4.950000	+1.041%	2,399	-6.667%
2026-05-11	5.0100	5.021600	4.810000	4.899000	-0.729%	5,995	-5.695%
2026-05-08	5.0800	5.080000	4.910000	4.935000	-0.303%	4,361	-6.383%
2026-05-07	4.9500	4.990000	4.900000	4.950000	-0.722%	5,109	-6.667%
2026-05-06	4.9700	5.140000	4.900000	4.986000	+0.322%	3,934	-7.341%
2026-05-05	4.9900	5.180000	4.960000	4.970000	-1.389%	10,777	-7.042%
2026-05-04	5.0900	5.220000	5.000000	5.040000	-3.448%	8,183	-8.333%
2026-05-01	5.1240	5.250000	5.030000	5.220000	-0.494%	8,033	-11.494%
2026-04-30	5.2700	5.300000	5.110000	5.245900	-0.457%	5,510	-11.931%
2026-04-29	4.8300	5.300000	4.830000	5.270000	+1.539%	8,331	-12.334%
2026-04-28	5.1100	5.350000	5.110000	5.190100	+0.447%	19,550	-10.984%
2026-04-27	5.3000	5.300000	5.152300	5.167000	-3.009%	11,474	-10.586%
2026-04-24	5.0750	5.398000	4.979100	5.327300	+7.196%	21,167	-13.277%
2026-04-23	5.1000	5.400000	4.950100	4.969700	-0.606%	23,014	-7.037%
2026-04-22	4.9750	5.000000	4.970000	5.000000	-0.398%	9,257	-7.600%
2026-04-21	5.0600	5.060000	4.800000	5.020000	+5.682%	10,914	-7.968%
2026-04-20	5.1600	5.160000	4.750000	4.750100	-1.040%	14,355	-2.739%
2026-04-17	5.0400	5.040000	4.800000	4.800000	-0.002%	1,178	-3.750%
2026-04-16	4.8300	4.988900	4.800100	4.800100	-3.998%	2,176	-3.752%
2026-04-15	5.0600	5.060000	5.000000	5.000000	+5.932%	3,032	-7.600%
2026-04-14	5.1700	5.170000	4.720000	4.720000	-8.880%	3,288	-2.119%
2026-04-13	4.8925	5.180000	4.839000	5.180000	+1.768%	19,957	-10.811%
2026-04-10	5.4100	5.410000	5.031900	5.090000	+3.455%	2,719	-9.234%
2026-04-09	4.8000	5.390000	4.800000	4.920000	-9.890%	37,868	-6.098%
2026-04-08	4.9200	5.480000	4.710000	5.460000	-3.872%	18,310	-15.385%
2026-04-07	5.3200	5.690000	5.200000	5.679900	+11.809%	22,578	-18.661%
2026-04-06	5.0400	5.223800	5.000100	5.080000	+0.594%	5,341	-9.055%
2026-04-02	4.7000	5.060000	4.700000	5.050000	+7.674%	4,172	-8.515%
2026-04-01	4.5900	4.690100	4.590000	4.690100	+3.534%	5,468	-1.495%
2026-03-31	4.7300	4.730000	4.520000	4.530000	-4.430%	570	+1.987%
2026-03-30	4.6400	4.750000	4.520000	4.740000	+2.045%	1,481	-2.532%
2026-03-27	4.5000	4.755400	4.500000	4.645000	+2.765%	2,072	-0.538%
2026-03-26	5.0300	5.030000	4.480000	4.520000	-0.877%	2,626	+2.212%
2026-03-25	4.5600	4.650000	4.500000	4.560000	-1.299%	5,334	+1.316%
2026-03-24	4.5100	4.620000	4.510000	4.620000	-0.431%	1,977	0.000%
2026-03-23	4.8200	4.820000	4.640000	4.640000	+0.513%	1,523	-0.431%
2026-03-20	4.8400	4.840000	4.510000	4.616300	+2.357%	2,607	+0.080%
2026-03-19	4.6630	4.890000	4.500000	4.510000	-1.096%	4,734	+2.439%
2026-03-18	4.6459	4.903800	4.560000	4.560000	-4.403%	5,079	+1.316%
2026-03-17	4.7100	4.932200	4.670000	4.770000	+2.128%	12,238	-3.145%
2026-03-16	4.9700	4.970000	4.670600	4.670600	-6.024%	5,205	-1.083%
2026-03-13	4.8901	4.990000	4.760000	4.970000	+0.597%	13,806	-7.042%
2026-03-12	4.7700	5.250000	4.650000	4.940500	+2.713%	65,320	-6.487%
2026-03-11	4.6500	5.040000	4.570000	4.810000	+1.920%	4,117	-3.950%
2026-03-10	5.2700	5.270000	4.630000	4.719400	-2.199%	16,510	-2.106%
2026-03-09	5.3500	5.500000	4.825500	4.825500	-10.307%	12,671	-4.259%
2026-03-06	5.4400	5.520000	5.000000	5.380000	-1.465%	41,898	-14.126%
2026-03-05	5.4100	5.780000	5.010000	5.460000	+0.552%	41,439	-15.385%
2026-03-04	5.5000	5.500000	5.160000	5.430000	-3.381%	11,231	-14.917%
2026-03-03	5.3400	6.000000	5.170000	5.620000	+2.368%	62,051	-17.794%
2026-03-02	4.6000	6.860000	4.569900	5.490000	+19.348%	390,117	-15.847%
2026-02-27	4.6000	4.600000	4.600000	4.600000	-1.499%	660	+0.435%
2026-02-26	4.5300	4.670000	4.200000	4.670000	+1.520%	2,653	-1.071%
2026-02-25	4.6450	4.700000	4.600100	4.600100	+1.239%	1,439	+0.433%
2026-02-24	4.6000	4.760000	4.543823	4.543823	-2.702%	408	+1.676%
2026-02-23	4.3209	4.710000	4.320900	4.670000	-1.059%	1,404	-1.071%
2026-02-20	4.7310	4.731000	4.720000	4.720000	-0.159%	719	-2.119%
2026-02-19	4.7500	4.760000	4.600000	4.727500	+3.899%	1,392	-2.274%
2026-02-18	4.5501	4.550100	4.550100	4.550100	-1.726%	319	+1.536%
2026-02-17	4.2200	4.960000	4.220000	4.630000	+6.193%	2,515	-0.216%
2026-02-13	4.7534	4.760000	4.360000	4.360000	-3.954%	2,801	+5.963%
2026-02-12	4.5000	4.760000	4.500000	4.539500	+4.356%	7,174	+1.773%
2026-02-11	4.4000	4.450000	4.350000	4.350000	-0.460%	3,310	+6.207%
2026-02-10	4.4800	4.499500	4.370100	4.370100	+4.050%	1,090	+5.718%
2026-02-09	4.4800	4.500000	4.032100	4.200000	-6.654%	27,026	+10.000%
2026-02-06	3.9900	4.539900	3.990000	4.499400	+15.369%	8,350	+2.680%
2026-02-05	4.0000	4.300000	3.900000	3.900000	0.000%	12,011	+18.462%
2026-02-04	4.5500	5.075000	3.800000	3.900000	-10.355%	79,094	+18.462%
2026-02-03	4.6000	4.630000	4.350500	4.350500	-6.166%	3,529	+6.195%
2026-02-02	4.6800	4.680000	4.471100	4.636400	+1.675%	4,283	-0.354%
2026-01-30	4.4000	4.560000	4.400000	4.560000	-0.437%	1,171	+1.316%
2026-01-29	4.5001	4.580000	4.400000	4.580000	0.000%	4,120	+0.873%
2026-01-28	4.9700	4.970000	4.580000	4.580000	-10.196%	9,315	+0.873%
2026-01-27	5.0000	5.180000	5.000000	5.100000	+0.890%	4,908	-9.412%
2026-01-26	5.0000	5.120000	5.000000	5.055000	+1.303%	5,668	-8.605%
2026-01-23	4.9900	4.990000	4.990000	4.990000	+1.213%	248	-7.415%
2026-01-22	4.9900	5.000000	4.900500	4.930200	-0.400%	4,342	-6.292%
2026-01-21	4.9900	4.990000	4.950000	4.950000	+3.992%	1,617	-6.667%
2026-01-20	4.9400	4.980000	4.450000	4.760000	-4.032%	3,154	-2.941%
2026-01-16	4.7700	4.970000	4.620000	4.960000	+2.058%	8,291	-6.855%
2026-01-15	4.6999	4.970000	4.660100	4.860000	+2.748%	9,044	-4.938%
2026-01-14	4.8900	4.978500	4.700000	4.730000	-5.020%	5,031	-2.326%
2026-01-13	4.4500	4.980000	4.420000	4.980000	+10.667%	18,555	-7.229%
2026-01-12	4.6000	4.600000	4.500000	4.500000	-1.532%	1,534	+2.667%
2026-01-09	4.5600	4.878500	4.560000	4.570000	0.000%	3,306	+1.094%
2026-01-08	4.6700	4.799500	4.560000	4.570000	-4.794%	3,272	+1.094%
2026-01-07	4.8400	4.880000	4.800000	4.800100	-1.233%	4,624	-3.752%
2026-01-06	4.4500	4.949500	4.450000	4.860000	+9.213%	13,675	-4.938%
2026-01-05	4.2970	4.450000	4.297000	4.450000	+4.215%	2,494	+3.820%
2026-01-02	4.4300	4.459500	4.270000	4.270000	-2.288%	2,360	+8.197%
2025-12-31	4.1400	4.589400	4.140000	4.370000	-1.488%	3,436	+5.721%
2025-12-30	4.1500	4.436000	4.070000	4.436000	+3.512%	7,627	+4.148%
2025-12-29	4.2800	4.350000	4.070000	4.285500	-1.934%	11,491	+7.805%
2025-12-26	4.2000	4.800000	4.200000	4.370000	+1.392%	13,910	+5.721%
2025-12-24	4.0300	4.620000	4.030000	4.310000	+4.371%	25,503	+7.193%
2025-12-23	4.1200	4.129500	4.120000	4.129500	-0.036%	1,410	+11.878%
2025-12-22	4.1854	4.285000	4.058900	4.131000	-1.643%	3,423	+11.837%
2025-12-19	4.4600	4.460000	4.200000	4.200000	-8.684%	955	+10.000%
2025-12-18	4.4400	4.599400	4.050100	4.599400	+1.982%	16,785	+0.448%
2025-12-16	4.5100	4.510000	4.450000	4.510000	0.000%	4,529	+2.439%
2025-12-15	4.7500	4.750000	4.500000	4.510000	-7.580%	2,298	+2.439%
2025-12-12	4.8800	4.880000	4.879900	4.879900	-0.002%	1,122	-5.326%
2025-12-11	4.8000	4.880000	4.800000	4.880000	+1.455%	2,427	-5.328%
2025-12-10	5.1200	5.120000	4.800000	4.810000	-3.414%	3,063	-3.950%
2025-12-09	5.1000	5.101700	4.700000	4.980000	-2.353%	16,602	-7.229%
2025-12-08	5.1802	5.180200	5.100000	5.100000	-2.672%	397	-9.412%
2025-12-05	5.2400	5.240000	5.240000	5.240000	+1.207%	777	-11.832%
2025-12-04	5.2500	5.392500	5.100000	5.177500	+0.924%	1,131	-10.768%
2025-12-03	5.1100	5.443500	5.100000	5.130100	+0.393%	5,327	-9.943%
2025-12-02	5.1500	5.447000	5.100000	5.110000	-0.969%	3,768	-9.589%
2025-12-01	5.1600	5.170000	5.150000	5.160000	-0.193%	3,237	-10.465%
2025-11-28	5.3300	5.330000	5.150000	5.170000	-5.820%	3,385	-10.638%
2025-11-26	5.2761	5.530000	5.276100	5.489500	+6.590%	2,108	-15.839%
2025-11-25	5.1700	5.170000	5.150000	5.150100	-0.960%	1,237	-10.293%
2025-11-24	5.2100	5.250000	5.200000	5.200000	-1.079%	1,613	-11.154%
2025-11-21	5.2500	5.300000	5.200000	5.256700	+1.090%	1,647	-12.112%
2025-11-20	5.3900	5.390000	5.200000	5.200000	-0.192%	1,781	-11.154%
2025-11-19	5.2100	5.210000	5.210000	5.210000	0.000%	861	-11.324%
2025-11-18	5.2100	5.210000	5.210000	5.210000	+0.190%	811	-11.324%
2025-11-17	5.2700	5.270000	5.200000	5.200100	-0.761%	2,858	-11.156%
2025-11-14	5.2000	5.242600	5.200000	5.240000	+0.191%	2,320	-11.832%
2025-11-13	5.2800	5.280000	5.230000	5.230000	-1.321%	4,660	-11.663%
2025-11-12	5.3000	5.300000	5.300000	5.300000	+0.760%	511	-12.830%
2025-11-11	5.2700	5.270000	5.240000	5.260000	-2.412%	2,725	-12.167%
2025-11-10	5.2200	5.390000	5.220000	5.390000	+3.257%	2,513	-14.286%
2025-11-07	5.2400	5.260000	5.220000	5.220000	-0.760%	1,200	-11.494%
2025-11-06	5.5300	5.569800	5.230000	5.260000	-5.903%	4,520	-12.167%
2025-11-05	5.3400	5.600000	5.340000	5.590000	+6.679%	7,327	-17.352%
2025-11-04	5.2200	5.240000	5.210000	5.240000	-0.380%	5,090	-11.832%
2025-11-03	5.2600	5.350000	5.250000	5.260000	-0.755%	3,653	-12.167%
2025-10-31	5.3000	5.300000	5.290000	5.300000	0.000%	4,021	-12.830%
2025-10-30	5.3000	5.440000	5.260000	5.300000	-2.726%	4,811	-12.830%
2025-10-29	5.3240	5.448500	5.310000	5.448500	-0.028%	4,887	-15.206%
2025-10-28	5.4100	5.500000	5.410000	5.450000	+0.739%	3,489	-15.229%
2025-10-27	5.4100	5.450000	5.390000	5.410000	0.000%	2,756	-14.603%
2025-10-24	5.5900	5.590000	5.360000	5.410000	-3.510%	2,031	-14.603%
2025-10-23	5.6000	5.930500	5.350000	5.606800	+0.480%	6,591	-17.600%
2025-10-22	5.4200	5.580000	5.300000	5.580000	+4.104%	8,129	-17.204%
2025-10-21	5.4300	5.580000	5.360000	5.360000	+0.563%	6,369	-13.806%
2025-10-20	5.5800	5.580000	5.330000	5.330000	-4.993%	9,135	-13.321%
2025-10-17	5.7580	5.758000	5.610100	5.610100	-3.107%	3,171	-17.649%
2025-10-16	5.6501	5.810000	5.650100	5.790000	+2.660%	5,316	-20.207%
2025-10-15	5.6500	5.800000	5.608400	5.640000	-3.754%	9,004	-18.085%
2025-10-14	6.7300	6.730000	5.410000	5.860000	+10.566%	63,618	-21.160%
2025-10-13	5.3077	5.307700	5.300000	5.300000	0.000%	4,616	-12.830%
2025-10-10	5.4800	5.560000	5.300000	5.300000	-3.811%	10,665	-12.830%
2025-10-09	5.3100	5.600000	5.310000	5.510000	+3.962%	15,710	-16.152%
2025-10-08	5.2899	5.300000	5.255000	5.300000	+0.189%	36,965	-12.830%
2025-10-07	5.2500	5.300000	5.210000	5.290000	+0.762%	7,160	-12.665%
2025-10-06	5.3400	5.340000	5.200000	5.250000	-0.190%	15,408	-12.000%
2025-10-03	5.1100	5.260000	5.110000	5.260000	+2.696%	6,038	-12.167%
2025-10-02	5.1600	5.300000	5.120000	5.121900	-3.861%	6,970	-9.799%
2025-10-01	5.1100	5.388000	5.100100	5.327600	-1.330%	2,878	-13.282%
2025-09-30	5.1500	5.400000	5.068100	5.399400	+4.843%	6,692	-14.435%
2025-09-29	5.1000	5.372000	5.100000	5.150000	-5.374%	3,709	-10.291%
2025-09-26	5.1000	5.442500	5.100000	5.442500	+4.663%	3,152	-15.113%
2025-09-25	5.1700	5.290000	5.110000	5.200000	-1.712%	5,738	-11.154%
2025-09-24	5.3000	5.300000	5.160000	5.290600	+1.159%	1,798	-12.675%
2025-09-23	5.1100	5.395300	5.110000	5.230000	-0.286%	7,637	-11.663%
2025-09-22	5.4845	5.484500	5.240000	5.245000	-0.663%	3,605	-11.916%
2025-09-19	5.3610	5.400000	5.211000	5.280000	-2.762%	15,938	-12.500%
2025-09-18	5.5800	5.580000	5.420000	5.430000	+2.645%	2,949	-14.917%
2025-09-17	5.4900	5.490100	5.290100	5.290100	-3.729%	2,506	-12.667%
2025-09-16	5.4155	5.495000	5.290100	5.495000	-1.523%	4,704	-15.924%
2025-09-15	5.4500	5.580000	5.372000	5.580000	+4.887%	2,462	-17.204%
2025-09-12	5.4550	5.455000	5.311400	5.320000	+0.188%	2,364	-13.158%
2025-09-11	5.3100	5.450000	5.300000	5.310000	-1.848%	2,616	-12.994%
2025-09-10	5.3700	5.657000	5.290000	5.410000	+1.847%	9,049	-14.603%
2025-09-09	5.2100	5.380000	5.210000	5.311900	-1.266%	2,823	-13.025%
2025-09-08	5.3500	5.480000	5.320000	5.380000	+2.476%	1,452	-14.126%
2025-09-05	5.4600	5.460000	5.242621	5.250000	-3.846%	1,358	-12.000%
2025-09-04	5.2100	5.590000	5.200000	5.460000	+1.111%	7,829	-15.385%
2025-09-03	5.3600	5.400000	5.200600	5.400000	+0.724%	3,647	-14.444%
2025-09-02	5.2200	5.390000	5.210000	5.361200	-0.902%	8,768	-13.825%
2025-08-29	5.1740	5.700000	5.174000	5.410000	-1.815%	4,018	-14.603%
2025-08-28	5.4250	5.511200	5.360000	5.510000	+1.101%	1,511	-16.152%
2025-08-27	5.4900	5.650000	5.420000	5.450000	-0.729%	6,418	-15.229%
2025-08-26	5.1901	5.490000	5.190100	5.490000	+2.235%	4,000	-15.847%
2025-08-25	5.3800	5.380000	5.119900	5.370000	-0.371%	3,215	-13.966%
2025-08-22	5.3100	5.400000	5.310000	5.390000	+1.126%	3,358	-14.286%
2025-08-21	5.3500	5.370000	5.265000	5.330000	-1.205%	1,704	-13.321%
2025-08-20	5.2600	5.410000	5.260000	5.395000	-0.461%	1,561	-14.365%
2025-08-19	5.3553	5.550000	5.260000	5.420000	+1.119%	8,626	-14.760%
2025-08-18	5.5200	5.650000	5.260000	5.360000	-3.074%	5,106	-13.806%
2025-08-15	5.5450	5.640000	5.350000	5.530000	+2.788%	6,467	-16.456%
2025-08-14	5.2600	5.400000	5.150000	5.380000	+3.263%	15,473	-14.126%
2025-08-13	5.4700	5.470000	5.210000	5.210000	-0.762%	2,936	-11.324%
2025-08-12	5.3400	5.492000	5.185900	5.250000	-0.756%	14,607	-12.000%
2025-08-11	5.4038	5.573000	5.100000	5.290000	-2.037%	29,200	-12.665%
2025-08-08	5.1800	5.790000	5.180000	5.400000	0.000%	9,819	-14.444%
2025-08-07	5.4000	5.487800	5.400000	5.400000	+0.744%	13,482	-14.444%
2025-08-06	5.3500	5.500000	5.342500	5.360100	-2.825%	6,540	-13.808%
2025-08-05	5.5600	5.565600	5.350000	5.515900	-0.793%	16,493	-16.242%
2025-08-04	5.6000	5.680000	5.550000	5.560000	+0.180%	14,936	-16.906%
2025-08-01	5.6877	5.775000	5.550000	5.550000	-0.895%	27,776	-16.757%
2025-07-31	5.7450	5.780000	5.600000	5.600100	-3.447%	10,388	-17.501%
2025-07-30	5.7700	5.880000	5.625400	5.800000	+3.387%	18,946	-20.345%
2025-07-29	5.5600	5.798000	5.560000	5.610000	+1.081%	26,194	-17.647%
2025-07-28	5.6000	5.665000	5.530000	5.550000	-0.180%	7,214	-16.757%
2025-07-25	5.7100	5.720000	5.560000	5.560000	-3.304%	10,424	-16.906%
2025-07-24	5.7100	5.880000	5.710000	5.750000	-0.691%	6,127	-19.652%
2025-07-23	5.8200	5.895000	5.720000	5.790000	-0.686%	8,334	-20.207%
2025-07-22	5.6900	5.900000	5.640500	5.830000	+0.344%	16,293	-20.755%
2025-07-21	5.7100	5.881000	5.585000	5.810000	+3.565%	25,632	-20.482%
2025-07-18	5.5100	5.860000	5.510000	5.610000	0.000%	12,196	-17.647%
2025-07-17	5.6700	5.880000	5.426900	5.610000	+1.447%	37,373	-17.647%
2025-07-16	5.4500	5.559400	5.310000	5.530000	+1.468%	63,991	-16.456%
2025-07-15	5.5000	5.700000	5.450000	5.450000	-1.625%	147,213	-15.229%
2025-07-14	5.6100	5.815000	5.500000	5.540000	-3.316%	63,057	-16.606%
2025-07-11	5.6400	5.860000	5.640000	5.730000	-0.348%	14,257	-19.372%
2025-07-10	5.7300	5.914000	5.620000	5.750000	+0.877%	20,218	-19.652%
2025-07-09	5.7000	5.930000	5.700000	5.700000	+0.707%	15,432	-18.947%
2025-07-08	5.4500	5.940000	5.450000	5.660000	+3.473%	39,951	-18.375%
2025-07-07	5.7100	5.910000	5.470000	5.470000	-10.328%	78,711	-15.539%
2025-07-03	5.6600	6.325000	5.610000	6.100000	+10.108%	54,189	-24.262%
2025-07-02	5.5800	5.690000	5.350000	5.540000	+1.838%	41,276	-16.606%
2025-07-01	5.4500	5.650000	5.355000	5.440000	-3.717%	28,403	-15.074%
2025-06-30	5.3500	5.730000	5.350000	5.650000	+6.403%	63,139	-18.230%
2025-06-27	5.8900	6.150000	5.230000	5.310000	-8.606%	473,465	-12.994%
2025-06-26	5.3300	6.180000	5.000000	5.810000	+7.593%	386,767	-20.482%
2025-06-25	5.4100	5.799900	5.380400	5.400000	-1.818%	66,553	-14.444%
2025-06-24	5.9300	5.970000	5.500000	5.500000	-12.000%	146,373	-16.000%
2025-06-23	6.3000	7.000000	6.050000	6.250000	+3.306%	263,353	-26.080%
2025-06-20	6.6500	7.400000	6.030100	6.050000	-19.009%	251,053	-23.636%
2025-06-18	9.5000	9.779900	6.581200	7.470000	+34.595%	16,859,568	-38.153%
2025-06-17	5.5600	6.500000	5.290000	5.550000	-16.792%	555,291	-16.757%
2025-06-16	6.9900	9.500000	6.150000	6.670000	+30.784%	7,966,558	-30.735%
2025-06-13	4.9000	6.500000	4.900000	5.100000	+3.030%	103,986	-9.412%
2025-06-12	4.7600	5.100000	4.760000	4.950000	-1.000%	9,707	-6.667%
2025-06-11	5.0900	5.099000	4.953600	5.000000	0.000%	3,272	-7.600%
2025-06-10	5.0900	5.100000	5.000000	5.000000	-0.596%	4,751	-7.600%
2025-06-09	5.1600	5.160000	5.000100	5.030000	-2.896%	4,130	-8.151%
2025-06-06	5.4000	5.400000	5.000000	5.180000	-1.145%	4,270	-10.811%
2025-06-05	5.2560	5.300000	5.100000	5.240000	+0.769%	4,047	-11.832%
2025-06-04	5.2500	5.363600	5.110000	5.200000	-3.344%	5,691	-11.154%
2025-06-03	5.4400	5.490000	5.090000	5.379900	-1.119%	5,254	-14.125%
2025-06-02	5.2000	5.500000	5.091700	5.440800	+1.697%	5,316	-15.086%
2025-05-30	5.4700	5.470000	5.350000	5.350000	-0.019%	1,845	-13.645%
2025-05-29	5.4000	5.549400	5.300000	5.351000	+0.405%	7,097	-13.661%
2025-05-28	5.1000	5.492300	4.790100	5.329400	+4.498%	12,915	-13.311%
2025-05-27	5.1500	5.150000	4.971800	5.100000	+0.012%	4,477	-9.412%
2025-05-23	5.0400	5.099400	4.823300	5.099400	+2.604%	6,859	-9.401%
2025-05-22	4.8200	5.150000	4.801900	4.970000	-3.484%	8,300	-7.042%
2025-05-21	5.2150	5.215000	4.850000	5.149400	-6.161%	8,660	-10.281%
2025-05-20	5.2100	5.487500	5.115300	5.487500	+5.732%	9,572	-15.809%
2025-05-19	5.1900	5.550000	5.190000	5.190000	+0.581%	1,802	-10.983%
2025-05-16	5.4000	5.694200	5.100000	5.160000	-0.687%	9,760	-10.465%
2025-05-15	5.2500	5.700000	5.104600	5.195700	-1.034%	7,421	-11.080%
2025-05-14	5.3500	5.400000	5.250000	5.250000	-1.869%	13,082	-12.000%
2025-05-13	5.4100	5.410000	5.158400	5.350000	+2.294%	10,971	-13.645%
2025-05-12	5.4795	5.530000	5.150000	5.230000	-2.425%	15,574	-11.663%
2025-05-09	5.6200	5.850000	5.360000	5.360000	-0.741%	13,467	-13.806%
2025-05-08	6.0350	6.035000	5.330000	5.400000	-1.460%	6,965	-14.444%
2025-05-07	5.8300	6.020000	5.420000	5.480000	-5.994%	5,577	-15.693%
2025-05-06	5.7000	5.830000	5.500000	5.829400	-0.517%	10,574	-20.747%
2025-05-05	6.0100	6.010000	5.499100	5.859700	+4.451%	7,224	-21.156%
2025-05-02	6.0000	6.170000	5.500000	5.610000	-4.915%	28,911	-17.647%
2025-05-01	5.3600	5.990000	5.360000	5.900000	+1.724%	31,361	-21.695%
2025-04-30	6.0000	6.000000	5.540000	5.800000	+1.933%	8,875	-20.345%
2025-04-29	5.5800	6.000000	5.440000	5.690000	+6.355%	24,694	-18.805%
2025-04-28	5.1400	5.619900	5.140000	5.350000	+2.885%	10,604	-13.645%
2025-04-25	5.1500	5.574003	5.150000	5.200000	+0.971%	6,569	-11.154%
2025-04-24	5.0500	5.450000	5.050000	5.150000	+0.586%	9,735	-10.291%
2025-04-23	5.0400	5.430000	5.040000	5.120000	+1.186%	5,529	-9.766%
2025-04-22	5.1100	5.320000	5.060000	5.060000	-1.748%	12,512	-8.696%
2025-04-21	5.3600	5.580000	5.035300	5.150000	-4.453%	11,321	-10.291%
2025-04-17	5.3500	5.730000	5.350000	5.390000	+0.186%	4,444	-14.286%
2025-04-16	5.5600	5.610000	5.280000	5.380000	-3.237%	10,015	-14.126%
2025-04-15	5.5965	5.890000	5.485400	5.560000	-5.763%	6,925	-16.906%
2025-04-14	5.6200	5.900000	5.020000	5.900000	+3.873%	8,815	-21.695%
2025-04-11	4.9500	5.800000	4.950000	5.680000	+9.865%	35,477	-18.662%
2025-04-10	5.4101	5.500000	4.779300	5.170000	-0.385%	59,534	-10.638%
2025-04-09	4.4700	5.190000	4.400000	5.190000	+11.613%	26,020	-10.983%
2025-04-08	4.9000	5.149900	4.501800	4.650000	-5.471%	41,369	-0.645%
2025-04-07	4.8300	5.250000	4.830000	4.919100	-1.223%	18,498	-6.080%
2025-04-04	5.0800	5.579400	4.850000	4.980000	-3.861%	17,428	-7.229%
2025-04-03	5.2100	5.599400	5.160000	5.180000	-4.428%	12,273	-10.811%
2025-04-02	5.5100	5.680000	5.300000	5.420000	-8.908%	32,044	-14.760%
2025-04-01	4.8100	6.657800	4.670600	5.950000	+32.813%	209,894	-22.353%
2025-03-31	4.6600	4.990000	4.480000	4.480000	-10.579%	42,290	+3.125%
2025-03-28	5.5100	5.780000	5.000000	5.010000	-7.735%	107,592	-7.784%
2025-03-27	5.5100	5.820000	5.310000	5.430000	-1.452%	80,108	-14.917%
2025-03-26	5.9800	6.220000	5.300000	5.510000	-2.131%	69,234	-16.152%

.dark-mode .nCW1nV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCW1nV{ color: #333333; background-color: white; border: 2px solid #333333; }LSELeishen Energy Holding Co., Ltd. Class Astock NASDAQ

LSE
Leishen Energy Holding Co., Ltd. Class A
stock NASDAQ