5 DAY PERFORMANCE
+13.26%
1 MONTH PERFORMANCE
+9.82%
3 MONTH PERFORMANCE
+26.80%
YEAR-TO-DATE PERFORMANCE
+26.80%
Leishen Energy Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $4.81 | $6.20 (28.9%) | $6.36 | $4.67 | 126,775 | $98.07 M |
| 03/31/2025 | $4.66 | $4.48 (-3.86%) | $4.99 | $4.48 | 41,712 | $76.27 M |
| 03/28/2025 | $5.51 | $5.01 (-9.07%) | $5.78 | $5.00 | 107,592 | $85.30 M |
| 03/27/2025 | $5.51 | $5.43 (-1.45%) | $5.82 | $5.31 | 80,108 | $92.45 M |
| 03/26/2025 | $5.98 | $5.51 (-7.86%) | $6.22 | $5.30 | 69,234 | $93.81 M |
| 03/25/2025 | $5.76 | $5.63 (-2.26%) | $6.45 | $5.63 | 84,645 | $95.85 M |
| 03/24/2025 | $6.73 | $6.20 (-7.88%) | $6.79 | $6.01 | 136,418 | $105.56 M |
| 03/21/2025 | $7.91 | $6.63 (-16.18%) | $8.25 | $6.24 | 246,745 | $112.88 M |
| 03/20/2025 | $10.47 | $8.27 (-21.01%) | $10.88 | $8.01 | 606,212 | $140.80 M |
| 03/19/2025 | $11.44 | $12.50 (9.27%) | $14.99 | $11.13 | 15.04 M | $212.81 M |
| 03/18/2025 | $5.57 | $7.77 (39.5%) | $7.94 | $5.26 | 575,400 | $132.28 M |
| 03/17/2025 | $5.80 | $5.58 (-3.79%) | $5.80 | $5.27 | 10,206 | $95.00 M |
| 03/14/2025 | $5.60 | $5.49 (-1.96%) | $5.60 | $5.32 | 6,077 | $93.47 M |
| 03/13/2025 | $5.10 | $5.59 (9.61%) | $5.80 | $5.10 | 6,003 | $95.17 M |
| 03/12/2025 | $5.80 | $5.59 (-3.62%) | $5.80 | $5.28 | 6,605 | $95.17 M |
| 03/11/2025 | $5.44 | $5.53 (1.65%) | $5.71 | $5.20 | 22,940 | $94.15 M |
| 03/10/2025 | $5.60 | $5.15 (-8.04%) | $5.64 | $5.11 | 14,300 | $87.68 M |
| 03/07/2025 | $5.60 | $5.20 (-7.14%) | $5.60 | $5.20 | 7,400 | $88.53 M |
| 03/06/2025 | $5.45 | $5.31 (-2.57%) | $5.45 | $5.28 | 1,475 | $90.40 M |
| 03/05/2025 | $5.58 | $5.29 (-5.2%) | $5.58 | $5.28 | 2,900 | $90.06 M |
| 03/04/2025 | $5.60 | $5.30 (-5.36%) | $6.20 | $5.26 | 15,416 | $90.23 M |
| 03/03/2025 | $5.92 | $5.34 (-9.8%) | $6.84 | $5.34 | 18,407 | $90.91 M |
| 02/28/2025 | $5.59 | $5.60 (0.18%) | $5.60 | $5.54 | 742 | $95.34 M |
| 02/27/2025 | $5.50 | $5.60 (1.82%) | $5.88 | $5.26 | 2,307 | $95.34 M |
| 02/26/2025 | $5.47 | $5.50 (0.55%) | $5.80 | $5.40 | 3,258 | $93.64 M |
| 02/25/2025 | $5.40 | $5.47 (1.3%) | $5.69 | $5.27 | 2,531 | $93.13 M |
| 02/24/2025 | $5.13 | $5.25 (2.34%) | $5.62 | $5.13 | 4,016 | $89.38 M |
| 02/21/2025 | $5.40 | $4.98 (-7.78%) | $5.43 | $4.81 | 30,845 | $84.04 M |
| 02/20/2025 | $5.31 | $5.36 (0.94%) | $5.46 | $5.30 | 5,000 | $90.45 M |
| 02/19/2025 | $6.23 | $5.30 (-14.93%) | $6.23 | $5.30 | 41,326 | $89.44 M |
| 02/18/2025 | $5.54 | $5.50 (-0.72%) | $5.95 | $5.45 | 13,117 | $92.81 M |
| 02/14/2025 | $5.40 | $5.36 (-0.74%) | $5.65 | $5.30 | 11,200 | $90.45 M |
| 02/13/2025 | $6.00 | $5.56 (-7.33%) | $6.34 | $5.55 | 5,131 | $93.83 M |
| 02/12/2025 | $6.00 | $6.00 (0%) | $6.90 | $5.49 | 56,312 | $101.25 M |
| 02/11/2025 | $6.99 | $6.20 (-11.3%) | $6.99 | $6.08 | 34,047 | $104.63 M |
| 02/10/2025 | $6.98 | $6.81 (-2.44%) | $6.99 | $6.67 | 8,500 | $114.92 M |
| 02/07/2025 | $7.77 | $7.27 (-6.44%) | $8.00 | $6.80 | 14,000 | $122.68 M |
| 02/06/2025 | $7.50 | $7.14 (-4.8%) | $7.62 | $7.12 | 9,200 | $120.49 M |
| 02/05/2025 | $7.96 | $7.50 (-5.78%) | $7.96 | $7.50 | 5,574 | $126.56 M |
| 02/04/2025 | $8.05 | $7.56 (-6.09%) | $8.35 | $7.56 | 7,700 | $127.58 M |
| 02/03/2025 | $6.83 | $7.62 (11.57%) | $8.40 | $6.83 | 17,559 | $128.59 M |
| 01/31/2025 | $7.70 | $6.85 (-11.04%) | $7.76 | $6.71 | 62,000 | $115.59 M |
| 01/30/2025 | $8.48 | $7.82 (-7.78%) | $8.48 | $7.71 | 31,337 | $131.96 M |
| 01/29/2025 | $7.32 | $8.26 (12.84%) | $8.99 | $7.32 | 39,822 | $139.39 M |
| 01/28/2025 | $7.63 | $7.32 (-4.06%) | $8.49 | $7.30 | 13,826 | $123.53 M |
| 01/27/2025 | $8.37 | $8.35 (-0.24%) | $9.92 | $6.86 | 101,900 | $140.91 M |
| 01/24/2025 | $11.24 | $8.39 (-25.36%) | $13.83 | $6.06 | 157,248 | $141.58 M |
| 01/23/2025 | $9.15 | $11.12 (21.53%) | $11.23 | $9.15 | 75,110 | $187.65 M |
| 01/22/2025 | $8.38 | $9.13 (8.95%) | $9.13 | $7.70 | 75,790 | $154.07 M |
| 01/21/2025 | $8.13 | $7.89 (-2.95%) | $8.82 | $7.77 | 69,000 | $133.14 M |
| 01/17/2025 | $7.09 | $7.39 (4.23%) | $7.84 | $6.81 | 114,441 | $124.71 M |
| 01/16/2025 | $7.70 | $6.79 (-11.82%) | $8.35 | $6.50 | 91,500 | $114.58 M |
| 01/15/2025 | $7.54 | $7.54 (0%) | $7.70 | $6.79 | 108,301 | $127.24 M |
| 01/14/2025 | $6.95 | $7.38 (6.19%) | $7.73 | $6.30 | 94,054 | $124.54 M |
| 01/13/2025 | $5.68 | $6.70 (17.96%) | $7.00 | $5.12 | 119,431 | $113.06 M |
| 01/10/2025 | $4.83 | $5.55 (14.91%) | $5.69 | $4.83 | 45,800 | $93.66 M |
| 01/08/2025 | $5.36 | $5.09 (-5.04%) | $5.36 | $4.82 | 9,900 | $85.89 M |
| 01/07/2025 | $5.71 | $5.36 (-6.13%) | $5.71 | $5.03 | 74,907 | $90.45 M |
| 01/06/2025 | $4.99 | $5.49 (10.02%) | $5.77 | $4.72 | 234,104 | $92.64 M |
| 01/03/2025 | $5.30 | $5.01 (-5.47%) | $5.40 | $4.90 | 61,400 | $84.54 M |
| 01/02/2025 | $4.92 | $5.17 (5.08%) | $5.31 | $4.76 | 43,900 | $87.24 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.
