2m 2m 2m 2m 2m 2m 2m
Leishen Ener-A (LSE)
NASDAQ
$4.62-$0.005 (-0.11%)
Price as of Aug 04, 2026 5:30 AM EDT- $6.4MMarket Cap
- -16.91%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
Leishen Ener-A (LSE)
$4.62-$0.005 (-0.11%)
- 1 Month+2.67%Low Price$4.22High Price$5.08
- 3 Months-11.49%Low Price$3.20High Price$5.08
- 1 Year-16.91%Low Price$3.20High Price$5.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 4.39 | 4.64 | 4.31 | 4.62 | +8.45% | 4,843 |
07/31/2026 | 4.41 | 4.44 | 4.26 | 4.26 | -7.39% | 5,480 |
07/30/2026 | 4.50 | 4.81 | 4.10 | 4.60 | -7.07% | 11,869 |
07/29/2026 | 5.02 | 5.06 | 4.95 | 4.95 | -2.36% | 5,490 |
07/28/2026 | 5.15 | 5.50 | 5.00 | 5.07 | -0.21% | 34,796 |
07/27/2026 | 4.60 | 5.35 | 4.60 | 5.08 | +16.73% | 31,268 |
07/24/2026 | 4.44 | 4.50 | 4.20 | 4.35 | +1.68% | 43,861 |
07/23/2026 | 4.28 | 4.55 | 4.28 | 4.28 | +1.42% | 4,029 |
07/22/2026 | 4.25 | 4.65 | 4.22 | 4.22 | -3.65% | 2,080 |
07/21/2026 | 4.56 | 4.56 | 4.25 | 4.38 | +3.03% | 1,400 |
07/20/2026 | 4.23 | 4.45 | 4.20 | 4.25 | -3.38% | 4,672 |
07/17/2026 | 4.35 | 4.40 | 4.35 | 4.40 | -4.35% | 2,240 |
07/15/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +1.66% | 1,230 |
07/14/2026 | 4.51 | 4.70 | 4.45 | 4.53 | +3.55% | 1,498 |
07/13/2026 | 4.38 | 4.78 | 4.35 | 4.37 | -1.35% | 5,534 |
07/10/2026 | 4.51 | 4.51 | 4.43 | 4.43 | 0.00% | 4,191 |
07/09/2026 | 4.34 | 4.85 | 4.34 | 4.43 | -6.61% | 2,368 |
07/08/2026 | 4.52 | 4.80 | 4.10 | 4.74 | +5.65% | 15,814 |
07/07/2026 | 4.32 | 4.52 | 4.15 | 4.49 | -0.66% | 3,240 |
07/06/2026 | 4.55 | 4.55 | 4.10 | 4.52 | +0.44% | 2,835 |
07/02/2026 | 4.15 | 4.59 | 4.15 | 4.50 | +7.53% | 3,438 |
07/01/2026 | 4.37 | 4.37 | 4.09 | 4.19 | -4.13% | 4,591 |
06/30/2026 | 4.16 | 4.99 | 4.16 | 4.37 | +1.75% | 5,540 |
06/29/2026 | 4.19 | 4.70 | 4.19 | 4.29 | +2.39% | 10,262 |
06/26/2026 | 4.05 | 4.24 | 3.91 | 4.19 | +2.94% | 2,935 |
06/25/2026 | 3.96 | 4.10 | 3.73 | 4.07 | +4.37% | 28,327 |
06/24/2026 | 3.94 | 4.14 | 3.86 | 3.90 | -3.70% | 4,101 |
06/23/2026 | 4.23 | 4.32 | 3.97 | 4.05 | -0.74% | 8,329 |
06/22/2026 | 3.98 | 4.17 | 3.92 | 4.08 | +1.75% | 3,878 |
06/18/2026 | 4.09 | 4.21 | 3.91 | 4.01 | -2.43% | 6,503 |
06/17/2026 | 4.16 | 4.26 | 3.98 | 4.11 | -3.29% | 8,957 |
06/16/2026 | 4.05 | 4.44 | 4.05 | 4.25 | +3.91% | 18,940 |
06/15/2026 | 3.83 | 4.24 | 3.83 | 4.09 | +3.68% | 6,942 |
06/12/2026 | 4.05 | 4.06 | 3.80 | 3.95 | -2.83% | 7,160 |
06/11/2026 | 3.92 | 4.46 | 3.86 | 4.06 | -0.27% | 11,407 |
06/10/2026 | 3.80 | 4.34 | 3.80 | 4.07 | +5.47% | 25,661 |
06/09/2026 | 4.24 | 4.24 | 3.82 | 3.86 | -6.99% | 6,282 |
06/08/2026 | 3.83 | 4.78 | 3.80 | 4.15 | +5.06% | 32,879 |
06/05/2026 | 4.25 | 4.40 | 3.69 | 3.95 | -10.94% | 24,111 |
06/04/2026 | 3.20 | 6.98 | 3.20 | 4.44 | +38.59% | 399,507 |
06/03/2026 | 4.85 | 4.90 | 3.20 | 3.20 | -29.36% | 14,397 |
06/02/2026 | 4.50 | 4.65 | 4.50 | 4.53 | +0.22% | 1,772 |
06/01/2026 | 4.39 | 4.60 | 4.39 | 4.52 | +0.67% | 7,403 |
05/29/2026 | 4.50 | 4.50 | 4.36 | 4.49 | +4.18% | 1,929 |
05/28/2026 | 4.52 | 4.62 | 4.28 | 4.31 | -4.86% | 14,461 |
05/27/2026 | 4.70 | 4.70 | 4.52 | 4.53 | -1.51% | 1,670 |
05/26/2026 | 4.68 | 4.87 | 4.50 | 4.60 | -2.71% | 4,793 |
05/22/2026 | 4.66 | 4.88 | 4.66 | 4.73 | +0.16% | 4,797 |
05/21/2026 | 4.70 | 4.74 | 4.70 | 4.72 | +0.21% | 3,090 |
05/20/2026 | 4.79 | 4.92 | 4.66 | 4.71 | 0.00% | 3,455 |
05/19/2026 | 4.93 | 4.93 | 4.69 | 4.71 | -1.87% | 4,078 |
05/18/2026 | 4.92 | 4.92 | 4.50 | 4.80 | +3.90% | 3,110 |
05/15/2026 | 4.51 | 4.79 | 4.51 | 4.62 | +0.70% | 3,672 |
05/14/2026 | 4.82 | 4.88 | 4.59 | 4.59 | -4.81% | 7,753 |
05/13/2026 | 4.96 | 5.08 | 4.82 | 4.82 | -2.63% | 2,554 |
05/12/2026 | 4.89 | 5.00 | 4.81 | 4.95 | +1.04% | 2,399 |
05/11/2026 | 5.01 | 5.02 | 4.81 | 4.90 | -0.73% | 5,995 |
05/08/2026 | 5.08 | 5.08 | 4.91 | 4.94 | -0.30% | 4,361 |
05/07/2026 | 4.95 | 4.99 | 4.90 | 4.95 | -0.72% | 5,108 |
05/06/2026 | 4.97 | 5.14 | 4.90 | 4.99 | +0.32% | 3,934 |
05/05/2026 | 4.99 | 5.18 | 4.96 | 4.97 | -1.39% | 10,777 |
05/04/2026 | 5.09 | 5.22 | 5.00 | 5.04 | -3.45% | 8,183 |
05/01/2026 | 5.12 | 5.25 | 5.03 | 5.22 | -0.49% | 8,033 |
04/30/2026 | 5.27 | 5.30 | 5.11 | 5.25 | -0.46% | 5,510 |
04/29/2026 | 4.83 | 5.30 | 4.83 | 5.27 | +1.54% | 8,330 |
04/28/2026 | 5.11 | 5.35 | 5.11 | 5.19 | +0.45% | 19,550 |
04/27/2026 | 5.30 | 5.30 | 5.15 | 5.17 | -3.01% | 11,473 |
04/24/2026 | 5.08 | 5.40 | 4.98 | 5.33 | +7.20% | 21,166 |
04/23/2026 | 5.10 | 5.40 | 4.95 | 4.97 | -0.61% | 23,014 |
04/22/2026 | 4.98 | 5.00 | 4.97 | 5.00 | -0.40% | 9,257 |
04/21/2026 | 5.06 | 5.06 | 4.80 | 5.02 | +5.68% | 10,913 |
04/20/2026 | 5.16 | 5.16 | 4.75 | 4.75 | -1.04% | 14,355 |
04/17/2026 | 5.04 | 5.04 | 4.80 | 4.80 | -0.002% | 1,178 |
04/16/2026 | 4.83 | 4.99 | 4.80 | 4.80 | -4.00% | 2,175 |
04/15/2026 | 5.06 | 5.06 | 5.00 | 5.00 | +5.93% | 3,031 |
04/14/2026 | 5.17 | 5.17 | 4.72 | 4.72 | -8.88% | 3,288 |
04/13/2026 | 4.89 | 5.18 | 4.84 | 5.18 | +1.77% | 19,957 |
04/10/2026 | 5.41 | 5.41 | 5.03 | 5.09 | +3.46% | 2,719 |
04/09/2026 | 4.80 | 5.39 | 4.80 | 4.92 | -9.89% | 37,867 |
04/08/2026 | 4.92 | 5.48 | 4.71 | 5.46 | -3.87% | 18,309 |
04/07/2026 | 5.32 | 5.69 | 5.20 | 5.68 | +11.81% | 22,577 |
04/06/2026 | 5.04 | 5.22 | 5.00 | 5.08 | +0.59% | 5,340 |
04/02/2026 | 4.70 | 5.06 | 4.70 | 5.05 | +7.67% | 4,172 |
04/01/2026 | 4.59 | 4.69 | 4.59 | 4.69 | +3.53% | 5,468 |
03/31/2026 | 4.73 | 4.73 | 4.52 | 4.53 | -4.43% | 570 |
03/30/2026 | 4.64 | 4.75 | 4.52 | 4.74 | +2.05% | 1,481 |
03/27/2026 | 4.50 | 4.76 | 4.50 | 4.65 | +2.77% | 2,071 |
03/26/2026 | 5.03 | 5.03 | 4.48 | 4.52 | -0.88% | 2,625 |
03/25/2026 | 4.56 | 4.65 | 4.50 | 4.56 | -1.30% | 5,334 |
03/24/2026 | 4.51 | 4.62 | 4.51 | 4.62 | -0.43% | 1,976 |
03/23/2026 | 4.82 | 4.82 | 4.64 | 4.64 | +0.51% | 1,523 |
03/20/2026 | 4.84 | 4.84 | 4.51 | 4.62 | +2.36% | 2,607 |
03/19/2026 | 4.66 | 4.89 | 4.50 | 4.51 | -1.10% | 4,734 |
03/18/2026 | 4.65 | 4.90 | 4.56 | 4.56 | -4.40% | 5,078 |
03/17/2026 | 4.71 | 4.93 | 4.67 | 4.77 | +2.13% | 12,238 |
03/16/2026 | 4.97 | 4.97 | 4.67 | 4.67 | -6.02% | 5,205 |
03/13/2026 | 4.89 | 4.99 | 4.76 | 4.97 | +0.60% | 13,806 |
03/12/2026 | 4.77 | 5.25 | 4.65 | 4.94 | +2.71% | 65,320 |
03/11/2026 | 4.65 | 5.04 | 4.57 | 4.81 | +1.92% | 4,117 |
03/10/2026 | 5.27 | 5.27 | 4.63 | 4.72 | -2.20% | 16,509 |