5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
-12.21%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
-5.15%
Leishen Energy Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $4.88 | $4.88 (0%) | $4.88 | $4.88 | 1.12 K | $79.69 M |
| 12/11/2025 | $4.80 | $4.88 (1.67%) | $4.88 | $4.80 | 2.43 K | $79.69 M |
| 12/10/2025 | $5.12 | $4.81 (-6.05%) | $5.12 | $4.80 | 3.10 K | $78.55 M |
| 12/09/2025 | $5.10 | $4.98 (-2.35%) | $5.10 | $4.70 | 16.60 K | $81.33 M |
| 12/08/2025 | $5.18 | $5.10 (-1.54%) | $5.18 | $5.10 | 400 | $83.29 M |
| 12/05/2025 | $5.24 | $5.24 (0%) | $5.24 | $5.24 | 800 | $85.57 M |
| 12/04/2025 | $5.25 | $5.18 (-1.33%) | $5.39 | $5.10 | 1.13 K | $84.59 M |
| 12/03/2025 | $5.11 | $5.13 (0.39%) | $5.44 | $5.10 | 5.33 K | $83.78 M |
| 12/02/2025 | $5.15 | $5.11 (-0.78%) | $5.45 | $5.10 | 3.80 K | $83.45 M |
| 12/01/2025 | $5.16 | $5.16 (0%) | $5.17 | $5.15 | 3.24 K | $84.27 M |
| 11/28/2025 | $5.33 | $5.17 (-3%) | $5.33 | $5.15 | 3.40 K | $84.43 M |
| 11/26/2025 | $5.28 | $5.49 (3.98%) | $5.53 | $5.28 | 2.11 K | $89.66 M |
| 11/25/2025 | $5.17 | $5.15 (-0.39%) | $5.17 | $5.15 | 1.24 K | $84.10 M |
| 11/24/2025 | $5.21 | $5.20 (-0.19%) | $5.25 | $5.20 | 1.61 K | $84.92 M |
| 11/21/2025 | $5.25 | $5.26 (0.19%) | $5.30 | $5.20 | 1.65 K | $85.90 M |
| 11/20/2025 | $5.39 | $5.20 (-3.53%) | $5.39 | $5.20 | 1.80 K | $84.92 M |
| 11/19/2025 | $5.21 | $5.21 (0%) | $5.21 | $5.21 | 900 | $85.08 M |
| 11/18/2025 | $5.21 | $5.21 (0%) | $5.21 | $5.21 | 811 | $85.08 M |
| 11/17/2025 | $5.27 | $5.20 (-1.33%) | $5.27 | $5.20 | 2.86 K | $84.92 M |
| 11/14/2025 | $5.20 | $5.24 (0.77%) | $5.24 | $5.20 | 2.32 K | $85.57 M |
| 11/13/2025 | $5.28 | $5.23 (-0.95%) | $5.28 | $5.23 | 4.70 K | $85.41 M |
| 11/12/2025 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 511 | $86.55 M |
| 11/11/2025 | $5.27 | $5.26 (-0.19%) | $5.27 | $5.24 | 2.73 K | $85.90 M |
| 11/10/2025 | $5.22 | $5.39 (3.26%) | $5.39 | $5.22 | 2.51 K | $88.02 M |
| 11/07/2025 | $5.24 | $5.22 (-0.38%) | $5.26 | $5.22 | 1.20 K | $85.25 M |
| 11/06/2025 | $5.53 | $5.26 (-4.88%) | $5.57 | $5.23 | 4.52 K | $85.90 M |
| 11/05/2025 | $5.34 | $5.59 (4.68%) | $5.60 | $5.34 | 7.33 K | $91.29 M |
| 11/04/2025 | $5.22 | $5.24 (0.38%) | $5.24 | $5.21 | 5.10 K | $85.57 M |
| 11/03/2025 | $5.26 | $5.26 (0%) | $5.35 | $5.25 | 3.70 K | $85.90 M |
| 10/31/2025 | $5.30 | $5.30 (0%) | $5.30 | $5.29 | 4.02 K | $86.55 M |
| 10/30/2025 | $5.30 | $5.30 (0%) | $5.44 | $5.26 | 4.81 K | $86.55 M |
| 10/29/2025 | $5.32 | $5.45 (2.44%) | $5.45 | $5.31 | 4.90 K | $89.00 M |
| 10/28/2025 | $5.41 | $5.45 (0.74%) | $5.50 | $5.41 | 3.50 K | $89.00 M |
| 10/27/2025 | $5.41 | $5.41 (0%) | $5.45 | $5.39 | 2.80 K | $88.35 M |
| 10/24/2025 | $5.59 | $5.41 (-3.22%) | $5.59 | $5.36 | 2.03 K | $88.35 M |
| 10/23/2025 | $5.60 | $5.61 (0.18%) | $5.93 | $5.35 | 6.60 K | $91.61 M |
| 10/22/2025 | $5.42 | $5.58 (2.95%) | $5.58 | $5.30 | 8.13 K | $91.12 M |
| 10/21/2025 | $5.43 | $5.36 (-1.29%) | $5.58 | $5.36 | 6.40 K | $87.53 M |
| 10/20/2025 | $5.58 | $5.33 (-4.48%) | $5.58 | $5.33 | 9.14 K | $87.04 M |
| 10/17/2025 | $5.76 | $5.61 (-2.6%) | $5.76 | $5.61 | 3.20 K | $91.61 M |
| 10/16/2025 | $5.65 | $5.79 (2.48%) | $5.81 | $5.65 | 5.32 K | $94.55 M |
| 10/15/2025 | $5.65 | $5.64 (-0.18%) | $5.80 | $5.61 | 9.00 K | $92.10 M |
| 10/14/2025 | $6.73 | $5.86 (-12.93%) | $6.73 | $5.41 | 63.62 K | $95.70 M |
| 10/13/2025 | $5.31 | $5.30 (-0.19%) | $5.31 | $5.30 | 4.62 K | $86.55 M |
| 10/10/2025 | $5.48 | $5.30 (-3.28%) | $5.56 | $5.30 | 10.67 K | $86.55 M |
| 10/09/2025 | $5.31 | $5.51 (3.77%) | $5.60 | $5.31 | 15.71 K | $89.98 M |
| 10/08/2025 | $5.29 | $5.30 (0.19%) | $5.30 | $5.26 | 37.00 K | $86.55 M |
| 10/07/2025 | $5.25 | $5.29 (0.76%) | $5.30 | $5.21 | 7.16 K | $86.39 M |
| 10/06/2025 | $5.34 | $5.25 (-1.69%) | $5.34 | $5.20 | 15.41 K | $85.74 M |
| 10/03/2025 | $5.11 | $5.26 (2.94%) | $5.26 | $5.11 | 6.04 K | $85.90 M |
| 10/02/2025 | $5.16 | $5.12 (-0.78%) | $5.30 | $5.12 | 6.97 K | $83.61 M |
| 10/01/2025 | $5.11 | $5.33 (4.31%) | $5.39 | $5.10 | 2.88 K | $87.04 M |
| 09/30/2025 | $5.15 | $5.40 (4.85%) | $5.40 | $5.07 | 6.70 K | $88.19 M |
| 09/29/2025 | $5.10 | $5.15 (0.98%) | $5.37 | $5.10 | 3.71 K | $84.10 M |
| 09/26/2025 | $5.10 | $5.44 (6.67%) | $5.44 | $5.10 | 3.15 K | $91.80 M |
| 09/25/2025 | $5.17 | $5.20 (0.58%) | $5.29 | $5.11 | 5.74 K | $87.75 M |
| 09/24/2025 | $5.30 | $5.29 (-0.19%) | $5.30 | $5.16 | 1.80 K | $89.27 M |
| 09/23/2025 | $5.11 | $5.23 (2.35%) | $5.40 | $5.11 | 7.64 K | $88.26 M |
| 09/22/2025 | $5.48 | $5.25 (-4.2%) | $5.48 | $5.24 | 3.61 K | $88.59 M |
| 09/19/2025 | $5.36 | $5.28 (-1.49%) | $5.40 | $5.21 | 15.94 K | $89.10 M |
| 09/18/2025 | $5.58 | $5.43 (-2.69%) | $5.58 | $5.42 | 2.95 K | $91.63 M |
| 09/17/2025 | $5.49 | $5.29 (-3.64%) | $5.49 | $5.29 | 2.51 K | $89.27 M |
| 09/16/2025 | $5.42 | $5.50 (1.48%) | $5.50 | $5.29 | 4.70 K | $92.64 M |
| 09/15/2025 | $5.45 | $5.58 (2.39%) | $5.58 | $5.37 | 2.46 K | $94.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
