MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSE — Leishen Energy Holding Co., Ltd. Class A Ordinary Shares
NasdaqLeishen Energy Holding Co., Ltd. Class A Ordinary Shares
$4.49
-0.01(-0.22%)
- O
- 4.70
- H
- 4.73
- L
- 4.49
- V
- 2.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.49
Period Return-12.82%
Period High$9.78
Period Low$3.20
Avg Daily Volume85.7K
Total Trading Days365
LSE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.70 | $4.73 | $4.49 | $4.49 | $-0.01 | -0.22% | 2,046 | $4.63 | $4.49 $4.73 |
| Oct 2, 2026 | $4.55 | $4.55 | $4.50 | $4.50 | $-0.10 | -2.17% | 1,788 | $4.56 | $4.50 $4.55 |
| Oct 1, 2026 | $4.88 | $4.88 | $4.60 | $4.60 | $-0.43 | -8.55% | 2,878 | $4.77 | $4.60 $4.88 |
| Sep 30, 2026 | $4.35 | $5.03 | $4.25 | $5.03 | $-0.04 | -0.79% | 26,037 | $4.44 | $4.25 $5.03 |
| Sep 29, 2026 | $4.83 | $5.07 | $4.14 | $5.07 | +$0.27 | +5.63% | 7,501 | $4.72 | $4.14 $5.07 |
| Sep 25, 2026 | $4.85 | $5.20 | $4.65 | $4.80 | $-0.49 | -9.26% | 13,562 | $4.85 | $4.65 $5.20 |
| Sep 24, 2026 | $4.96 | $5.29 | $4.96 | $5.29 | $-0.21 | -3.82% | 10,763 | $4.89 | $4.96 $5.29 |
| Sep 23, 2026 | $5.33 | $5.58 | $5.31 | $5.50 | +$0.58 | +11.77% | 5,618 | $5.40 | $5.31 $5.58 |
| Sep 22, 2026 | $5.07 | $5.07 | $4.88 | $4.92 | +$0.02 | +0.42% | 2,539 | $4.97 | $4.88 $5.07 |
| Sep 21, 2026 | $4.75 | $4.91 | $4.75 | $4.90 | +$0.28 | +6.06% | 3,934 | $5.20 | $4.75 $4.91 |
| Sep 18, 2026 | $5.07 | $5.07 | $4.62 | $4.62 | $-0.72 | -13.40% | 6,599 | $4.94 | $4.62 $5.07 |
| Sep 17, 2026 | $5.20 | $5.65 | $4.81 | $5.34 | $-0.17 | -3.00% | 12,728 | $5.18 | $4.81 $5.65 |
| Sep 16, 2026 | $5.53 | $5.65 | $5.50 | $5.50 | $-0.05 | -0.90% | 6,971 | $5.60 | $5.50 $5.65 |
| Sep 15, 2026 | $5.55 | $5.55 | $5.45 | $5.55 | $-0.03 | -0.54% | 570 | $5.49 | $5.45 $5.55 |
| Sep 14, 2026 | $5.40 | $5.60 | $4.10 | $5.58 | +$0.06 | +1.17% | 7,810 | $5.03 | $4.10 $5.60 |
| Sep 11, 2026 | $5.47 | $5.53 | $5.44 | $5.52 | +$0.41 | +7.94% | 3,380 | $5.50 | $5.44 $5.53 |
| Sep 10, 2026 | $5.15 | $5.15 | $5.11 | $5.11 | +$0.00 | +0.00% | 1,557 | $5.23 | $5.11 $5.15 |
| Sep 9, 2026 | $5.02 | $5.24 | $5.02 | $5.11 | +$0.05 | +0.99% | 3,569 | $5.31 | $5.02 $5.24 |
| Sep 8, 2026 | $5.27 | $5.27 | $5.06 | $5.06 | $-0.34 | -6.30% | 1,652 | $5.12 | $5.06 $5.27 |
| Sep 4, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | $-0.19 | -3.40% | 2,390 | $5.25 | $5.40 $5.40 |
| Sep 3, 2026 | $5.50 | $5.60 | $5.50 | $5.59 | +$0.00 | +0.00% | 1,723 | $5.58 | $5.50 $5.60 |
| Sep 2, 2026 | $5.60 | $5.60 | $5.59 | $5.59 | +$0.29 | +5.47% | 1,726 | $5.59 | $5.59 $5.60 |
| Sep 1, 2026 | $5.03 | $5.60 | $5.03 | $5.30 | $-0.00 | +0.00% | 2,420 | $5.48 | $5.03 $5.60 |
| Aug 31, 2026 | $5.65 | $5.65 | $5.00 | $5.30 | +$0.04 | +0.76% | 4,557 | $5.33 | $5.00 $5.65 |
| Aug 28, 2026 | $5.72 | $5.72 | $5.26 | $5.26 | $-0.21 | -3.84% | 9,711 | $5.50 | $5.26 $5.72 |
| Aug 27, 2026 | $5.50 | $5.50 | $5.40 | $5.47 | +$0.04 | +0.73% | 1,681 | $5.51 | $5.40 $5.50 |
| Aug 26, 2026 | $5.60 | $5.60 | $5.43 | $5.43 | $-0.08 | -1.45% | 1,336 | $5.57 | $5.43 $5.60 |
| Aug 25, 2026 | $5.58 | $5.59 | $5.51 | $5.51 | $-0.09 | -1.61% | 1,046 | $5.54 | $5.51 $5.59 |
| Aug 21, 2026 | $5.59 | $5.60 | $5.48 | $5.60 | +$0.19 | +3.51% | 3,126 | $5.57 | $5.48 $5.60 |
| Aug 20, 2026 | $5.70 | $5.85 | $5.41 | $5.41 | $-0.04 | -0.73% | 5,146 | $5.56 | $5.41 $5.85 |