Leishen Energy Holding Co., Ltd. - Class A Ordinary Shares (LSE)
5.1800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 14th, 4:40 AM EDT
Historical Prices For Leishen Energy Holding Co., Ltd. - Class A Ordinary Shares (LSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/13/2026 | 4.89 | 5.18 | 4.84 | 5.18 | 19,955 | 5.18 |
| 4/10/2026 | 5.41 | 5.41 | 5.03 | 5.09 | 2,721 | 5.09 |
| 4/09/2026 | 4.80 | 5.39 | 4.80 | 4.92 | 37,869 | 4.92 |
| 4/08/2026 | 4.92 | 5.48 | 4.71 | 5.46 | 18,310 | 5.46 |
| 4/07/2026 | 5.32 | 5.69 | 5.20 | 5.68 | 22,523 | 5.68 |
| 4/06/2026 | 5.04 | 5.22 | 5.00 | 5.08 | 5,341 | 5.08 |
| 4/02/2026 | 4.70 | 5.06 | 4.70 | 5.05 | 4,172 | 5.05 |
| 4/01/2026 | 4.59 | 4.69 | 4.59 | 4.69 | 5,468 | 4.69 |
| 3/31/2026 | 4.73 | 4.73 | 4.52 | 4.53 | 570 | 4.53 |
| 3/30/2026 | 4.64 | 4.75 | 4.52 | 4.74 | 1,481 | 4.74 |
| 3/27/2026 | 4.50 | 4.76 | 4.50 | 4.64 | 2,072 | 4.64 |
| 3/26/2026 | 5.03 | 5.03 | 4.48 | 4.52 | 2,626 | 4.52 |
| 3/25/2026 | 4.56 | 4.65 | 4.50 | 4.56 | 5,334 | 4.56 |
| 3/24/2026 | 4.51 | 4.62 | 4.51 | 4.62 | 1,977 | 4.62 |
| 3/23/2026 | 4.82 | 4.82 | 4.64 | 4.64 | 1,521 | 4.64 |
| 3/20/2026 | 4.84 | 4.84 | 4.51 | 4.62 | 2,607 | 4.62 |
| 3/19/2026 | 4.66 | 4.89 | 4.50 | 4.51 | 4,734 | 4.51 |
| 3/18/2026 | 4.65 | 4.90 | 4.56 | 4.56 | 5,079 | 4.56 |
| 3/17/2026 | 4.71 | 4.93 | 4.67 | 4.77 | 12,238 | 4.77 |
| 3/16/2026 | 4.97 | 4.97 | 4.67 | 4.67 | 5,163 | 4.67 |
| 3/13/2026 | 4.89 | 4.99 | 4.76 | 4.97 | 13,806 | 4.97 |
| 3/12/2026 | 4.77 | 5.25 | 4.65 | 4.94 | 64,972 | 4.94 |
| 3/11/2026 | 4.65 | 5.04 | 4.57 | 4.81 | 3,915 | 4.81 |
| 3/10/2026 | 5.27 | 5.27 | 4.63 | 4.72 | 15,962 | 4.72 |
| 3/09/2026 | 5.35 | 5.50 | 4.83 | 4.83 | 12,589 | 4.83 |
| 3/06/2026 | 5.44 | 5.52 | 5.00 | 5.38 | 41,898 | 5.38 |
| 3/05/2026 | 5.41 | 5.78 | 5.01 | 5.46 | 41,144 | 5.46 |
| 3/04/2026 | 5.50 | 5.50 | 5.16 | 5.43 | 11,220 | 5.43 |
| 3/03/2026 | 5.34 | 6.00 | 5.17 | 5.62 | 59,596 | 5.62 |
| 3/02/2026 | 4.60 | 6.86 | 4.57 | 5.49 | 389,291 | 5.49 |
| 2/27/2026 | 4.60 | 4.60 | 4.60 | 4.60 | 751 | 4.60 |
| 2/26/2026 | 4.53 | 4.67 | 4.20 | 4.67 | 2,653 | 4.67 |
| 2/25/2026 | 4.64 | 4.70 | 4.60 | 4.60 | 1,439 | 4.60 |
| 2/24/2026 | 4.60 | 4.76 | 4.54 | 4.54 | 408 | 4.54 |
| 2/23/2026 | 4.32 | 4.71 | 4.32 | 4.67 | 1,404 | 4.67 |
| 2/20/2026 | 4.73 | 4.73 | 4.72 | 4.72 | 719 | 4.72 |
| 2/19/2026 | 4.75 | 4.76 | 4.60 | 4.73 | 1,392 | 4.73 |
| 2/18/2026 | 4.55 | 4.55 | 4.55 | 4.55 | 319 | 4.55 |
| 2/17/2026 | 4.22 | 4.96 | 4.22 | 4.63 | 2,515 | 4.63 |
| 2/13/2026 | 4.75 | 4.76 | 4.36 | 4.36 | 2,801 | 4.36 |
| 2/12/2026 | 4.50 | 4.76 | 4.50 | 4.54 | 7,176 | 4.54 |
| 2/11/2026 | 4.40 | 4.45 | 4.35 | 4.35 | 3,310 | 4.35 |
| 2/10/2026 | 4.48 | 4.50 | 4.37 | 4.37 | 1,090 | 4.37 |
| 2/09/2026 | 4.48 | 4.50 | 4.03 | 4.20 | 27,026 | 4.20 |
| 2/06/2026 | 3.99 | 4.54 | 3.99 | 4.50 | 8,350 | 4.50 |
| 2/05/2026 | 4.00 | 4.30 | 3.90 | 3.90 | 12,006 | 3.90 |
| 2/04/2026 | 4.55 | 5.08 | 3.80 | 3.90 | 79,092 | 3.90 |
| 2/03/2026 | 4.60 | 4.63 | 4.35 | 4.35 | 3,489 | 4.35 |
| 2/02/2026 | 4.68 | 4.68 | 4.47 | 4.64 | 4,284 | 4.64 |
| 1/30/2026 | 4.40 | 4.56 | 4.40 | 4.56 | 1,171 | 4.56 |
| 1/29/2026 | 4.50 | 4.58 | 4.40 | 4.58 | 4,119 | 4.58 |
| 1/28/2026 | 4.97 | 4.97 | 4.58 | 4.58 | 9,003 | 4.58 |
| 1/27/2026 | 5.00 | 5.18 | 5.00 | 5.10 | 4,838 | 5.10 |
| 1/26/2026 | 5.00 | 5.12 | 5.00 | 5.05 | 5,668 | 5.05 |
| 1/23/2026 | 4.99 | 4.99 | 4.99 | 4.99 | 248 | 4.99 |
| 1/22/2026 | 4.99 | 5.00 | 4.90 | 4.93 | 4,342 | 4.93 |
| 1/21/2026 | 4.99 | 4.99 | 4.95 | 4.95 | 1,617 | 4.95 |
| 1/20/2026 | 4.94 | 4.98 | 4.45 | 4.76 | 3,154 | 4.76 |
| 1/16/2026 | 4.77 | 4.97 | 4.62 | 4.96 | 8,291 | 4.96 |
| 1/15/2026 | 4.70 | 4.97 | 4.66 | 4.86 | 9,044 | 4.86 |
| 1/14/2026 | 4.89 | 4.98 | 4.70 | 4.73 | 5,031 | 4.73 |