Leishen Energy Holding Company Limited Class A LSE
NASDAQ · United States · Industrial Services
$4.55-0.06 (-1.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.55 | -1.09% | $4.55 | $4.55 | $4.55 | 947 |
| 2026-10-01 | $4.60 | -8.55% | $4.88 | $4.88 | $4.60 | 2.90K |
| 2026-09-30 | $5.03 | -0.79% | $4.35 | $5.03 | $4.25 | 26.00K |
| 2026-09-29 | $5.07 | +5.62% | $4.83 | $5.07 | $4.14 | 7.50K |
| 2026-09-28 | $4.80 | 0.00% | $4.80 | $4.80 | $4.80 | 0 |
| 2026-09-25 | $4.80 | -9.26% | $4.85 | $5.20 | $4.65 | 13.60K |
| 2026-09-24 | $5.29 | -3.82% | $4.96 | $5.29 | $4.96 | 10.70K |
| 2026-09-23 | $5.50 | +11.77% | $5.33 | $5.58 | $5.31 | 5.60K |
| 2026-09-22 | $4.92 | +0.43% | $5.07 | $5.07 | $4.88 | 2.50K |
| 2026-09-21 | $4.90 | +6.06% | $4.75 | $4.91 | $4.75 | 3.50K |
| 2026-09-18 | $4.62 | -13.40% | $5.07 | $5.07 | $4.62 | 6.60K |
| 2026-09-17 | $5.34 | -3.00% | $5.20 | $5.65 | $4.81 | 12.70K |
| 2026-09-16 | $5.50 | -0.90% | $5.53 | $5.65 | $5.50 | 7.00K |
| 2026-09-15 | $5.55 | -0.54% | $5.55 | $5.55 | $5.45 | 800 |
| 2026-09-14 | $5.58 | +1.16% | $5.40 | $5.60 | $4.10 | 7.90K |
| 2026-09-11 | $5.52 | +7.95% | $5.47 | $5.53 | $5.43 | 2.70K |
| 2026-09-10 | $5.11 | 0.00% | $5.15 | $5.15 | $5.11 | 1.60K |
| 2026-09-09 | $5.11 | +0.99% | $5.02 | $5.24 | $5.02 | 3.30K |
| 2026-09-08 | $5.06 | -6.30% | $5.27 | $5.27 | $5.06 | 1.70K |
| 2026-09-04 | $5.40 | -3.40% | $5.40 | $5.40 | $5.40 | 2.40K |
| 2026-09-03 | $5.59 | 0.00% | $5.50 | $5.60 | $5.50 | 1.70K |
| 2026-09-02 | $5.59 | +5.47% | $5.60 | $5.60 | $5.59 | 2.90K |
| 2026-09-01 | $5.30 | 0.00% | $5.03 | $5.60 | $5.03 | 2.40K |
| 2026-08-31 | $5.30 | +0.76% | $5.65 | $5.65 | $5.00 | 4.60K |
| 2026-08-28 | $5.26 | -3.84% | $5.72 | $5.72 | $5.26 | 9.20K |
| 2026-08-27 | $5.47 | +0.74% | $5.50 | $5.50 | $5.40 | 1.60K |
| 2026-08-26 | $5.43 | -1.45% | $5.60 | $5.60 | $5.43 | 1.30K |
| 2026-08-25 | $5.51 | -1.61% | $5.58 | $5.59 | $5.51 | 1.00K |
| 2026-08-24 | $5.60 | 0.00% | $5.60 | $5.60 | $5.60 | 0 |
| 2026-08-21 | $5.60 | +3.51% | $5.59 | $5.60 | $5.48 | 3.10K |
| 2026-08-20 | $5.41 | -0.73% | $5.70 | $5.85 | $5.41 | 5.10K |
| 2026-08-19 | $5.45 | +6.86% | $5.20 | $5.80 | $5.20 | 11.10K |
| 2026-08-18 | $5.10 | +4.08% | $4.80 | $5.21 | $4.80 | 2.00K |
| 2026-08-17 | $4.90 | -5.77% | $4.50 | $5.09 | $4.50 | 6.40K |
| 2026-08-14 | $5.20 | +1.76% | $5.28 | $5.40 | $4.90 | 12.70K |
| 2026-08-13 | $5.11 | +1.79% | $5.14 | $5.42 | $5.03 | 14.40K |
| 2026-08-12 | $5.02 | +4.37% | $5.00 | $5.02 | $4.80 | 16.60K |
| 2026-08-11 | $4.81 | +1.91% | $4.72 | $5.34 | $4.68 | 6.40K |
| 2026-08-10 | $4.72 | +7.03% | $4.72 | $4.72 | $4.72 | 2.30K |
| 2026-08-07 | $4.41 | -3.08% | $4.44 | $4.66 | $4.37 | 3.60K |
| 2026-08-06 | $4.55 | -1.09% | $4.55 | $4.55 | $4.52 | 2.40K |
| 2026-08-05 | $4.60 | -6.69% | $4.88 | $4.88 | $4.60 | 500 |
| 2026-08-04 | $4.93 | +6.71% | $4.57 | $4.93 | $4.57 | 2.00K |
| 2026-08-03 | $4.62 | +8.45% | $4.39 | $4.64 | $4.31 | 4.80K |
| 2026-07-31 | $4.26 | -7.39% | $4.41 | $4.44 | $4.26 | 5.50K |
| 2026-07-30 | $4.60 | -7.07% | $4.50 | $4.81 | $4.10 | 11.90K |
| 2026-07-29 | $4.95 | -2.35% | $5.02 | $5.05 | $4.95 | 5.10K |
| 2026-07-28 | $5.07 | -0.22% | $5.15 | $5.50 | $5.00 | 33.90K |
| 2026-07-27 | $5.08 | +16.73% | $4.60 | $5.35 | $4.60 | 31.20K |
| 2026-07-24 | $4.35 | +1.68% | $4.44 | $4.50 | $4.20 | 43.90K |
| 2026-07-23 | $4.28 | +1.42% | $4.28 | $4.55 | $4.28 | 4.00K |
| 2026-07-22 | $4.22 | -3.65% | $4.25 | $4.65 | $4.22 | 2.10K |
| 2026-07-21 | $4.38 | +3.03% | $4.56 | $4.56 | $4.25 | 1.40K |
| 2026-07-20 | $4.25 | -3.39% | $4.23 | $4.45 | $4.20 | 4.70K |
| 2026-07-17 | $4.40 | -4.35% | $4.35 | $4.40 | $4.35 | 2.20K |
| 2026-07-16 | $4.60 | 0.00% | $4.60 | $4.60 | $4.60 | 0 |
| 2026-07-15 | $4.60 | +1.66% | $4.60 | $4.60 | $4.60 | 1.20K |
| 2026-07-14 | $4.53 | +3.55% | $4.51 | $4.70 | $4.45 | 1.50K |
| 2026-07-13 | $4.37 | -1.35% | $4.38 | $4.78 | $4.35 | 5.50K |
| 2026-07-10 | $4.43 | 0.00% | $4.51 | $4.51 | $4.43 | 4.20K |
| 2026-07-09 | $4.43 | -6.62% | $4.34 | $4.85 | $4.34 | 2.40K |
| 2026-07-08 | $4.74 | +5.66% | $4.52 | $4.80 | $4.10 | 15.80K |
| 2026-07-07 | $4.49 | -0.66% | $4.32 | $4.52 | $4.15 | 3.20K |
| 2026-07-06 | $4.52 | +0.44% | $4.55 | $4.55 | $4.10 | 2.40K |
| 2026-07-02 | $4.50 | +7.53% | $4.15 | $4.59 | $4.15 | 3.40K |
| 2026-07-01 | $4.18 | -4.12% | $4.37 | $4.37 | $4.09 | 4.60K |
| 2026-06-30 | $4.36 | +1.75% | $4.16 | $4.99 | $4.16 | 5.50K |
| 2026-06-29 | $4.29 | +2.39% | $4.19 | $4.70 | $4.19 | 10.30K |
| 2026-06-26 | $4.19 | +2.95% | $4.05 | $4.24 | $3.91 | 2.90K |
| 2026-06-25 | $4.07 | +4.36% | $3.96 | $4.10 | $3.73 | 28.30K |
| 2026-06-24 | $3.90 | -3.70% | $3.94 | $4.14 | $3.86 | 4.10K |
| 2026-06-23 | $4.05 | -0.74% | $4.23 | $4.32 | $3.97 | 8.30K |
| 2026-06-22 | $4.08 | +1.75% | $3.98 | $4.17 | $3.92 | 3.90K |
| 2026-06-18 | $4.01 | -2.43% | $4.09 | $4.20 | $3.91 | 6.50K |
| 2026-06-17 | $4.11 | -3.29% | $4.16 | $4.26 | $3.98 | 9.00K |
| 2026-06-16 | $4.25 | +3.91% | $4.05 | $4.44 | $4.05 | 18.90K |
| 2026-06-15 | $4.09 | +3.68% | $3.83 | $4.24 | $3.83 | 6.90K |
| 2026-06-12 | $3.94 | -2.83% | $4.05 | $4.06 | $3.80 | 7.20K |
| 2026-06-11 | $4.06 | -0.27% | $3.92 | $4.45 | $3.86 | 11.40K |
| 2026-06-10 | $4.07 | +5.47% | $3.80 | $4.34 | $3.80 | 25.30K |
| 2026-06-09 | $3.86 | -6.99% | $4.24 | $4.24 | $3.82 | 6.20K |
| 2026-06-08 | $4.15 | +5.06% | $3.83 | $4.78 | $3.80 | 32.90K |
| 2026-06-05 | $3.95 | -10.94% | $4.25 | $4.40 | $3.69 | 24.10K |
| 2026-06-04 | $4.43 | +38.59% | $3.20 | $6.98 | $3.20 | 399.50K |
| 2026-06-03 | $3.20 | -29.36% | $4.85 | $4.90 | $3.20 | 14.40K |
| 2026-06-02 | $4.53 | +0.22% | $4.50 | $4.65 | $4.50 | 1.80K |
| 2026-06-01 | $4.52 | +0.67% | $4.39 | $4.60 | $4.39 | 7.40K |
| 2026-05-29 | $4.49 | +4.18% | $4.50 | $4.50 | $4.36 | 1.90K |
| 2026-05-28 | $4.31 | -4.86% | $4.52 | $4.62 | $4.28 | 14.50K |
| 2026-05-27 | $4.53 | -1.50% | $4.70 | $4.70 | $4.52 | 1.70K |