Leishen Energy Holding Co., Ltd. - Class A Ordinary Shares (LSE)
4.2500
+0.1600 (3.91%)
NASDAQ· Last Trade: Jun 16th, 10:56 PM EDT
Historical Prices For Leishen Energy Holding Co., Ltd. - Class A Ordinary Shares (LSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/16/2026 | 4.05 | 4.44 | 4.05 | 4.25 | 18,940 | 4.25 |
| 6/15/2026 | 3.83 | 4.24 | 3.83 | 4.09 | 6,942 | 4.09 |
| 6/12/2026 | 4.05 | 4.06 | 3.80 | 3.94 | 7,161 | 3.94 |
| 6/11/2026 | 3.92 | 4.46 | 3.86 | 4.06 | 11,407 | 4.06 |
| 6/10/2026 | 3.80 | 4.34 | 3.80 | 4.07 | 25,661 | 4.07 |
| 6/09/2026 | 4.24 | 4.24 | 3.82 | 3.86 | 6,244 | 3.86 |
| 6/08/2026 | 3.83 | 4.78 | 3.80 | 4.15 | 32,873 | 4.15 |
| 6/05/2026 | 4.25 | 4.40 | 3.69 | 3.95 | 24,112 | 3.95 |
| 6/04/2026 | 3.20 | 4.43 | 3.20 | 4.43 | 395,989 | 4.43 |
| 6/03/2026 | 4.85 | 4.90 | 3.20 | 3.20 | 14,211 | 3.20 |
| 6/02/2026 | 4.50 | 4.65 | 4.50 | 4.53 | 1,772 | 4.53 |
| 6/01/2026 | 4.39 | 4.60 | 4.39 | 4.52 | 7,404 | 4.52 |
| 5/29/2026 | 4.50 | 4.50 | 4.36 | 4.49 | 1,930 | 4.49 |
| 5/28/2026 | 4.52 | 4.62 | 4.28 | 4.31 | 14,462 | 4.31 |
| 5/27/2026 | 4.70 | 4.70 | 4.52 | 4.53 | 1,671 | 4.53 |
| 5/26/2026 | 4.68 | 4.87 | 4.50 | 4.60 | 4,793 | 4.60 |
| 5/22/2026 | 4.66 | 4.88 | 4.66 | 4.73 | 4,797 | 4.73 |
| 5/21/2026 | 4.70 | 4.74 | 4.70 | 4.72 | 3,140 | 4.72 |
| 5/20/2026 | 4.79 | 4.92 | 4.66 | 4.71 | 3,457 | 4.71 |
| 5/19/2026 | 4.93 | 4.93 | 4.69 | 4.71 | 4,076 | 4.71 |
| 5/18/2026 | 4.92 | 4.92 | 4.50 | 4.80 | 3,110 | 4.80 |
| 5/15/2026 | 4.51 | 4.79 | 4.51 | 4.62 | 3,673 | 4.62 |
| 5/14/2026 | 4.82 | 4.88 | 4.59 | 4.59 | 7,753 | 4.59 |
| 5/13/2026 | 4.96 | 5.08 | 4.82 | 4.82 | 2,555 | 4.82 |
| 5/12/2026 | 4.89 | 5.00 | 4.80 | 4.95 | 2,399 | 4.95 |
| 5/11/2026 | 5.01 | 5.02 | 4.81 | 4.90 | 5,995 | 4.90 |
| 5/08/2026 | 5.08 | 5.08 | 4.91 | 4.93 | 4,361 | 4.93 |
| 5/07/2026 | 4.95 | 4.99 | 4.90 | 4.95 | 5,090 | 4.95 |
| 5/06/2026 | 4.97 | 5.14 | 4.90 | 4.99 | 3,934 | 4.99 |
| 5/05/2026 | 4.99 | 5.18 | 4.96 | 4.97 | 10,777 | 4.97 |
| 5/04/2026 | 5.09 | 5.22 | 5.00 | 5.04 | 8,146 | 5.04 |
| 5/01/2026 | 5.12 | 5.25 | 5.03 | 5.22 | 8,033 | 5.22 |
| 4/30/2026 | 5.27 | 5.30 | 5.11 | 5.25 | 5,508 | 5.25 |
| 4/29/2026 | 4.83 | 5.30 | 4.83 | 5.27 | 8,332 | 5.27 |
| 4/28/2026 | 5.11 | 5.35 | 5.11 | 5.19 | 19,547 | 5.19 |
| 4/27/2026 | 5.30 | 5.30 | 5.15 | 5.17 | 12,016 | 5.17 |
| 4/24/2026 | 5.07 | 5.40 | 4.98 | 5.33 | 21,167 | 5.33 |
| 4/23/2026 | 5.10 | 5.40 | 4.95 | 4.97 | 23,012 | 4.97 |
| 4/22/2026 | 4.97 | 5.00 | 4.97 | 5.00 | 7,657 | 5.00 |
| 4/21/2026 | 5.06 | 5.06 | 4.80 | 5.02 | 10,912 | 5.02 |
| 4/20/2026 | 5.16 | 5.16 | 4.75 | 4.75 | 14,206 | 4.75 |
| 4/17/2026 | 5.04 | 5.04 | 4.80 | 4.80 | 1,178 | 4.80 |
| 4/16/2026 | 4.83 | 4.99 | 4.80 | 4.80 | 2,176 | 4.80 |
| 4/15/2026 | 5.06 | 5.06 | 5.00 | 5.00 | 2,932 | 5.00 |
| 4/14/2026 | 5.17 | 5.17 | 4.72 | 4.72 | 3,288 | 4.72 |
| 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 |