Leishen Energy Holding Company Limited(LSE)
$4.54-0.04 (-0.94%)
LSE
Leishen Energy Holding Company Limited historical prices
$4.54
At close:-0.04 (-0.94%)
Want to see LSE full AI Analyst Report?
Leishen Energy Holding Company Limited (LSE) Historical Prices
37 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | -0.94% | 2,317 | 0.57 |
| Nov 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +2.23% | 307 | 0.07 |
| Nov 09, 2026 | 4.43 | 4.50 | 4.36 | 4.43 | 4.43 | -1.12% | 0 | 0.00 |
| Nov 06, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | +2.75% | 381 | 0.08 |
| Nov 05, 2026 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -1.58% | 1,324 | 0.28 |
| Nov 04, 2026 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | -0.45% | 956 | 0.20 |
| Nov 03, 2026 | 4.55 | 5.01 | 4.44 | 4.45 | 4.45 | -1.57% | 3,344 | 0.71 |
| Nov 02, 2026 | 4.50 | 4.55 | 4.50 | 4.52 | 4.52 | +4.65% | 4,136 | 0.89 |
| Oct 30, 2026 | 4.41 | 4.54 | 4.30 | 4.32 | 4.32 | -5.03% | 6,765 | 1.48 |
| Oct 29, 2026 | 4.14 | 4.55 | 4.14 | 4.55 | 4.55 | +2.92% | 1,437 | 0.31 |
| Oct 28, 2026 | 4.14 | 4.43 | 4.14 | 4.42 | 4.42 | -0.90% | 860 | 0.18 |
| Oct 27, 2026 | 4.59 | 4.60 | 4.46 | 4.46 | 4.46 | -2.83% | 2,618 | 0.54 |
| Oct 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | +0.07% | 684 | 0.14 |
| Oct 23, 2026 | 4.41 | 4.77 | 4.41 | 4.59 | 4.59 | +1.93% | 2,403 | 0.44 |
| Oct 22, 2026 | 4.70 | 4.99 | 4.50 | 4.50 | 4.50 | -1.96% | 2,937 | 0.50 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.37% | 744 | 0.11 |
| Oct 20, 2026 | 4.75 | 4.99 | 4.51 | 4.75 | 4.75 | +4.10% | 0 | 0.00 |
| Oct 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.07% | 4,047 | 0.61 |
| Oct 16, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | +0.66% | 756 | 0.11 |
| Oct 15, 2026 | 4.53 | 4.57 | 4.53 | 4.53 | 4.53 | +0.22% | 716 | 0.11 |
| Oct 14, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -1.09% | 886 | 0.13 |
| Oct 13, 2026 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | -8.40% | 934 | 0.14 |
| Oct 12, 2026 | 4.60 | 4.99 | 4.60 | 4.99 | 4.99 | -3.46% | 9,506 | 1.45 |
| Oct 09, 2026 | 4.75 | 5.17 | 4.45 | 5.17 | 5.17 | +9.96% | 11,471 | 1.79 |
| Oct 08, 2026 | 4.70 | 4.79 | 4.61 | 4.70 | 4.70 | +4.44% | 2,339 | 0.36 |
| Oct 07, 2026 | 4.51 | 4.75 | 4.30 | 4.50 | 4.50 | -1.94% | 6,594 | 1.03 |
| Oct 06, 2026 | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | +2.20% | 2,164 | 0.34 |
| Oct 05, 2026 | 4.70 | 4.73 | 4.49 | 4.49 | 4.49 | -0.22% | 2,046 | 0.31 |
| Oct 02, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -2.17% | 1,788 | 0.27 |
| Oct 01, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -8.55% | 2,878 | 0.43 |
| Sep 30, 2026 | 4.35 | 5.03 | 4.25 | 5.03 | 5.03 | -0.79% | 26,037 | 4.17 |
| Sep 29, 2026 | 4.83 | 5.07 | 4.14 | 5.07 | 5.07 | +0.90% | 7,501 | 1.21 |
| Sep 28, 2026 | 5.03 | 5.10 | 4.95 | 5.03 | 5.03 | +4.69% | 0 | 0.00 |
| Sep 25, 2026 | 4.85 | 5.20 | 4.65 | 4.80 | 4.80 | -9.26% | 13,562 | 2.22 |
| Sep 24, 2026 | 4.96 | 5.29 | 4.96 | 5.29 | 5.29 | -3.82% | 10,762 | 1.76 |
| Sep 23, 2026 | 5.33 | 5.58 | 5.31 | 5.50 | 5.50 | +11.79% | 5,617 | 0.93 |
| Sep 22, 2026 | 5.07 | 5.07 | 4.88 | 4.92 | 4.92 | +0.41% | 2,539 | 0.39 |
| Sep 21, 2026 | 4.75 | 4.91 | 4.75 | 4.90 | 4.90 | +6.06% | 3,933 | 0.61 |
| Sep 18, 2026 | 5.07 | 5.07 | 4.62 | 4.62 | 4.62 | -13.40% | 6,599 | 1.01 |
| Sep 17, 2026 | 5.20 | 5.65 | 4.81 | 5.34 | 5.34 | -3.00% | 12,455 | 1.95 |
| Sep 16, 2026 | 5.53 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 6,971 | 1.09 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | -0.54% | 871 | 0.13 |
| Sep 14, 2026 | 5.40 | 5.60 | 4.10 | 5.58 | 5.58 | +1.18% | 7,850 | 1.18 |
| Sep 11, 2026 | 5.47 | 5.53 | 5.44 | 5.52 | 5.52 | +7.93% | 3,380 | 0.50 |
| Sep 10, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | 0.00% | 1,557 | 0.23 |
| Sep 09, 2026 | 5.02 | 5.24 | 5.02 | 5.11 | 5.11 | +0.99% | 3,569 | 0.51 |
| Sep 08, 2026 | 5.27 | 5.27 | 5.06 | 5.06 | 5.06 | -6.30% | 1,652 | 0.23 |
| Sep 07, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.40% | 2,390 | 0.30 |
| Sep 03, 2026 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 0.00% | 1,723 | 0.21 |
