Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leishen Energy Holding Co., Ltd. - Ordinary Shares (NQ:LSE)

5.100 -0.290 (-5.38%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 5.350 5.730 5.350 5.390 4,444 +0.01(+0.19%)
Apr 16, 2025 5.560 5.610 5.280 5.380 10,015 -0.18(-3.24%)
Apr 15, 2025 5.596 5.890 5.485 5.560 6,925 -0.34(-5.76%)
Apr 14, 2025 5.620 5.900 5.020 5.900 8,813 +0.22(+3.87%)
Apr 11, 2025 4.950 5.800 4.950 5.680 35,477 +0.51(+9.86%)
Apr 10, 2025 5.410 5.500 4.779 5.170 59,434 -0.02(-0.39%)
Apr 09, 2025 4.470 5.190 4.400 5.190 25,979 +0.54(+11.61%)
Apr 08, 2025 4.900 5.150 4.502 4.650 41,359 -0.27(-5.47%)
Apr 07, 2025 4.830 5.227 4.830 4.919 18,489 -0.04(-0.82%)
Apr 04, 2025 5.080 5.579 4.854 4.960 17,428 -0.22(-4.25%)
Apr 03, 2025 5.210 5.599 5.160 5.180 12,272 -0.24(-4.43%)
Apr 02, 2025 5.510 5.680 5.300 5.420 31,449 -0.53(-8.91%)
Apr 01, 2025 4.810 6.658 4.671 5.950 209,470 +1.47(+32.81%)
Mar 31, 2025 4.660 4.990 4.480 4.480 42,235 -0.53(-10.58%)
Mar 28, 2025 5.510 5.780 5.000 5.010 108,722 -0.42(-7.73%)
Mar 27, 2025 5.510 5.820 5.310 5.430 77,233 -0.08(-1.45%)
Mar 26, 2025 5.980 6.220 5.300 5.510 69,194 -0.12(-2.13%)
Mar 25, 2025 5.760 6.450 5.630 5.630 84,632 -0.57(-9.19%)
Mar 24, 2025 6.730 6.790 6.010 6.200 135,203 -0.43(-6.49%)
Mar 21, 2025 7.910 8.250 6.240 6.630 246,745 -1.64(-19.83%)
Mar 20, 2025 10.47 10.88 8.009 8.270 603,009 -4.23(-33.84%)
Mar 19, 2025 11.44 14.99 11.13 12.50 15,020,502 +4.73(+60.88%)
Mar 18, 2025 5.570 7.939 5.260 7.770 553,878 +2.19(+39.25%)
Mar 17, 2025 5.800 5.800 5.270 5.580 10,206 +0.09(+1.64%)
Mar 14, 2025 5.600 5.600 5.320 5.490 5,971 -0.10(-1.79%)
Mar 13, 2025 5.100 5.800 5.100 5.590 6,002 +0.00(+0.00%)
Mar 12, 2025 5.800 5.800 5.280 5.590 6,605 +0.06(+1.08%)
Mar 11, 2025 5.440 5.710 5.200 5.530 22,940 +0.38(+7.38%)
Mar 10, 2025 5.600 5.637 5.110 5.150 14,258 -0.05(-0.96%)
Mar 07, 2025 5.600 5.600 5.200 5.200 7,379 -0.11(-2.07%)
Mar 06, 2025 5.450 5.450 5.280 5.310 1,375 +0.02(+0.36%)
Mar 05, 2025 5.580 5.580 5.280 5.291 2,888 -0.01(-0.17%)
Mar 04, 2025 5.600 6.200 5.260 5.300 15,416 -0.04(-0.75%)
Mar 03, 2025 5.920 6.840 5.340 5.340 18,393 -0.26(-4.64%)
Feb 28, 2025 5.590 5.600 5.540 5.600 652 +0.00(+0.00%)
Feb 27, 2025 5.500 5.877 5.260 5.600 2,207 +0.10(+1.82%)
Feb 26, 2025 5.470 5.800 5.400 5.500 3,142 +0.03(+0.55%)
Feb 25, 2025 5.400 5.690 5.266 5.470 2,531 +0.22(+4.19%)
Feb 24, 2025 5.130 5.620 5.130 5.250 4,010 +0.27(+5.42%)
Feb 21, 2025 5.400 5.430 4.810 4.980 30,668 -0.38(-7.09%)
Feb 20, 2025 5.310 5.463 5.300 5.360 4,961 +0.06(+1.13%)
Feb 19, 2025 6.232 6.232 5.300 5.300 40,924 -0.20(-3.64%)
Feb 18, 2025 5.540 5.950 5.450 5.500 12,997 +0.14(+2.61%)
Feb 14, 2025 5.400 5.650 5.300 5.360 11,154 -0.20(-3.60%)
Feb 13, 2025 6.000 6.340 5.550 5.560 5,131 -0.44(-7.33%)
Feb 12, 2025 6.000 6.900 5.490 6.000 56,312 -0.20(-3.23%)
Feb 11, 2025 6.990 6.990 6.080 6.200 34,036 -0.61(-8.96%)
Feb 10, 2025 6.980 6.990 6.670 6.810 8,450 -0.46(-6.33%)
Feb 07, 2025 7.770 7.999 6.800 7.270 13,981 +0.13(+1.82%)
Feb 06, 2025 7.500 7.620 7.120 7.140 9,198 -0.36(-4.80%)
Feb 05, 2025 7.960 7.960 7.500 7.500 5,193 -0.06(-0.79%)
Feb 04, 2025 8.050 8.349 7.560 7.560 7,652 -0.06(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.