Leishen Energy Holding Co., Ltd. Ordinary Shares (LSE) Historical Stock Data
5.35 ↓0.00 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSE is down -1.33% a day on average. There have been 11 days where Leishen Energy Holding Co., Ltd. Ordinary Shares closed green and 19 days where LSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5.47 | 5.35 | ↓$0.12 (-2.19%) | 5.35 | 5.47 | 1.84K |
| 2025-05-29 | 5.40 | 5.35 | ↓$0.05 (-0.91%) | 5.30 | 5.55 | 7.07K |
| 2025-05-28 | 5.10 | 5.33 | ↑$0.23 (4.50%) | 4.79 | 5.49 | 12.92K |
| 2025-05-27 | 5.05 | 5.10 | ↑$0.05 (0.99%) | 4.97 | 5.15 | 4.18K |
| 2025-05-23 | 5.04 | 5.10 | ↑$0.06 (1.18%) | 4.82 | 5.10 | 6.78K |
| 2025-05-22 | 4.82 | 4.97 | ↑$0.15 (3.11%) | 4.80 | 5.15 | 8.02K |
| 2025-05-21 | 5.22 | 5.15 | ↓$0.07 (-1.26%) | 4.85 | 5.22 | 8.49K |
| 2025-05-20 | 5.30 | 5.49 | ↑$0.19 (3.54%) | 5.12 | 5.49 | 9.56K |
| 2025-05-19 | 5.55 | 5.19 | ↓$0.36 (-6.49%) | 5.19 | 5.55 | 1.69K |
| 2025-05-16 | 5.40 | 5.16 | ↓$0.24 (-4.44%) | 5.10 | 5.69 | 9.66K |
| 2025-05-15 | 5.25 | 5.20 | ↓$0.05 (-1.03%) | 5.10 | 5.70 | 7.41K |
| 2025-05-14 | 5.32 | 5.25 | ↓$0.07 (-1.38%) | 5.25 | 5.40 | 13.06K |
| 2025-05-13 | 5.41 | 5.35 | ↓$0.06 (-1.11%) | 5.16 | 5.41 | 10.90K |
| 2025-05-12 | 5.48 | 5.23 | ↓$0.25 (-4.55%) | 5.17 | 5.53 | 15.47K |
| 2025-05-09 | 5.62 | 5.36 | ↓$0.26 (-4.63%) | 5.36 | 5.85 | 13.44K |
| 2025-05-08 | 6.04 | 5.40 | ↓$0.64 (-10.52%) | 5.33 | 6.04 | 6.79K |
| 2025-05-07 | 5.83 | 5.48 | ↓$0.35 (-6.00%) | 5.42 | 6.02 | 5.51K |
| 2025-05-06 | 5.70 | 5.83 | ↑$0.13 (2.27%) | 5.50 | 5.83 | 10.57K |
| 2025-05-05 | 6.01 | 5.86 | ↓$0.15 (-2.50%) | 5.50 | 6.01 | 7.21K |
| 2025-05-02 | 6.00 | 5.61 | ↓$0.39 (-6.50%) | 5.50 | 6.13 | 28.88K |
| 2025-05-01 | 5.36 | 5.90 | ↑$0.54 (10.07%) | 5.36 | 5.99 | 31.31K |
| 2025-04-30 | 6.00 | 5.80 | ↓$0.20 (-3.33%) | 5.54 | 6.00 | 8.87K |
| 2025-04-29 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.44 | 6.00 | 24.33K |
| 2025-04-28 | 5.20 | 5.35 | ↑$0.15 (2.88%) | 5.20 | 5.62 | 10.40K |
| 2025-04-25 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.15 | 5.57 | 6.42K |
| 2025-04-24 | 5.41 | 5.15 | ↓$0.26 (-4.81%) | 5.11 | 5.45 | 9.73K |
| 2025-04-23 | 5.04 | 5.12 | ↑$0.08 (1.59%) | 5.04 | 5.32 | 5.52K |
| 2025-04-22 | 5.15 | 5.06 | ↓$0.09 (-1.75%) | 5.06 | 5.28 | 12.01K |
| 2025-04-21 | 5.36 | 5.15 | ↓$0.21 (-3.92%) | 5.04 | 5.58 | 11.20K |
| 2025-04-17 | 5.69 | 5.39 | ↓$0.30 (-5.27%) | 5.38 | 5.73 | 4.28K |
Create an account or log in to view more rows.
$LSE Bears always win...
Bulls have to be forever bagholders....
$LSE has just been halted from trading due to volatility.
$LSE buy the dip.
$LSE has just been halted from trading due to volatility.
$LSE has just been halted from trading due to volatility.
$LSE has just been halted from trading due to volatility.
$LSE has just been halted from trading due to volatility.
$LSE has just been halted from trading due to volatility.
$LSE has just been halted from trading due to volatility.
$LSE added