Leishen Energy Stock Price History
NASDAQ: LSEConsumer DiscretionaryOil and Gas Field MachineryUSD
5.17+0.4675 (+9.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSE price history at a glance
The price history for Leishen Energy (LSE) on this page begins on December 16, 2024, when the stock closed at $4.98; it most recently closed at $5.17 on October 5, 2026. The highest price in this record is $14.99, reached on March 17, 2025; the latest close is 65.5% below that peak. In the last 12 months alone, LSE has lost 11.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $14.99
- Date of high
- Mar 17, 2025
- Low since 2024
- $3.20
- Date of low
- Jun 1, 2026
- 52-week high
- $6.98
- 52-week low
- $3.20
- IPO year
- 2024
- Last close
- $4.70
LSE returns
1 week
+2.18%
1 month
-7.10%
3 months
+6.11%
6 months
-4.46%
Year to date
+7.56%
1 year
-11.31%
LSE price return, excluding dividends.
LSE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.17 | +21.03% |
| 2025 | 4.27 | -14.77% |
| 2024* | 5.01 | +0.60% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
LSE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.70 | 4.79 | 4.61 | 4.70 | +4.46% | |
| 4.51 | 4.75 | 4.38 | 4.50 | -1.96% | |
| 4.56 | 4.59 | 4.55 | 4.59 | +2.23% | |
| 4.70 | 4.73 | 4.49 | 4.49 | -0.22% | |
| 4.55 | 4.55 | 4.50 | 4.50 | -2.17% | |
| 4.88 | 4.88 | 4.60 | 4.60 | -8.55% | |
| 4.35 | 5.03 | 4.25 | 5.03 | -0.79% | |
| 4.83 | 5.07 | 4.14 | 5.07 | +5.63% | |
| 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | |
| 4.85 | 5.20 | 4.65 | 4.80 | -9.26% | |
| 4.96 | 5.29 | 4.96 | 5.29 | -3.82% | |
| 5.33 | 5.58 | 5.31 | 5.50 | +11.77% | |
| 5.07 | 5.07 | 4.88 | 4.92 | +0.43% | |
| 4.75 | 4.92 | 4.75 | 4.90 | +6.06% | |
| 5.07 | 5.07 | 4.62 | 4.62 | -13.40% | |
| 5.20 | 5.65 | 4.81 | 5.34 | -3.00% | |
| 5.53 | 5.65 | 5.50 | 5.50 | -0.90% | |
| 5.55 | 5.55 | 5.45 | 5.55 | -0.54% | |
| 5.40 | 5.60 | 4.10 | 5.58 | +1.16% | |
| 5.47 | 5.53 | 5.44 | 5.52 | +7.95% | |
| 5.15 | 5.15 | 5.11 | 5.11 | 0.00% | |
| 5.02 | 5.24 | 5.02 | 5.11 | +0.99% | |
| 5.27 | 5.27 | 5.06 | 5.06 | -6.30% | |
| 5.40 | 5.40 | 5.40 | 5.40 | -3.40% | |
| 5.50 | 5.60 | 5.50 | 5.59 | 0.00% | |
| 5.60 | 5.60 | 5.59 | 5.59 | +5.47% | |
| 5.03 | 5.60 | 5.03 | 5.30 | 0.00% | |
| 5.65 | 5.65 | 5.00 | 5.30 | +0.76% | |
| 5.72 | 5.72 | 5.26 | 5.26 | -3.84% | |
| 5.50 | 5.50 | 5.40 | 5.47 | +0.74% | |
| 5.60 | 5.60 | 5.43 | 5.43 | -1.45% | |
| 5.58 | 5.59 | 5.51 | 5.51 | -1.61% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.59 | 5.60 | 5.48 | 5.60 | +3.51% | |
| 5.70 | 5.85 | 5.41 | 5.41 | -0.73% | |
| 5.20 | 5.80 | 5.20 | 5.45 | +6.86% | |
| 4.80 | 5.21 | 4.80 | 5.10 | +4.08% | |
| 4.50 | 5.09 | 4.50 | 4.90 | -5.77% | |
| 5.28 | 5.40 | 4.90 | 5.20 | +1.76% | |
| 5.14 | 5.42 | 5.03 | 5.11 | +1.79% | |
| 5.00 | 5.02 | 4.80 | 5.02 | +4.37% | |
| 4.72 | 5.34 | 4.69 | 4.81 | +1.91% | |
| 4.72 | 4.72 | 4.72 | 4.72 | +7.03% | |
| 4.44 | 4.66 | 4.37 | 4.41 | -3.08% | |
| 4.55 | 4.55 | 4.52 | 4.55 | -1.09% | |
| 4.88 | 4.88 | 4.60 | 4.60 | -6.69% | |
| 4.57 | 4.93 | 4.57 | 4.93 | +6.71% | |
| 4.39 | 4.64 | 4.31 | 4.62 | +8.45% | |
| 4.41 | 4.44 | 4.26 | 4.26 | -7.39% | |
| 4.50 | 4.81 | 4.10 | 4.60 | -7.07% | |
| 5.02 | 5.06 | 4.95 | 4.95 | -2.35% | |
| 5.15 | 5.50 | 5.00 | 5.07 | -0.22% | |
| 4.60 | 5.35 | 4.60 | 5.08 | +16.73% | |
| 4.44 | 4.50 | 4.20 | 4.35 | +1.68% | |
| 4.28 | 4.55 | 4.28 | 4.28 | +1.42% | |
| 4.25 | 4.65 | 4.22 | 4.22 | -3.65% | |
| 4.56 | 4.56 | 4.25 | 4.38 | +3.03% | |
| 4.23 | 4.45 | 4.20 | 4.25 | -3.39% | |
| 4.35 | 4.40 | 4.35 | 4.40 | -4.35% | |
| 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | |
| 4.60 | 4.60 | 4.60 | 4.60 | +1.66% | |
| 4.51 | 4.70 | 4.45 | 4.53 | +3.55% | |
| 4.38 | 4.78 | 4.35 | 4.37 | -1.35% | |
| 4.51 | 4.51 | 4.43 | 4.43 | 0.00% | |
| 4.34 | 4.85 | 4.34 | 4.43 | -6.62% | |
| 4.52 | 4.80 | 4.10 | 4.74 | +5.66% | |
| 4.32 | 4.52 | 4.15 | 4.49 | -0.66% | |
| 4.55 | 4.55 | 4.10 | 4.52 | +0.44% | |
| 4.15 | 4.59 | 4.15 | 4.50 | +7.53% | |
| 4.37 | 4.37 | 4.09 | 4.19 | -4.12% | |
| 4.16 | 4.99 | 4.16 | 4.37 | +1.75% | |
| 4.19 | 4.70 | 4.19 | 4.29 | +2.39% | |
| 4.05 | 4.24 | 3.91 | 4.19 | +2.95% | |
| 3.96 | 4.10 | 3.73 | 4.07 | +4.36% | |
| 3.94 | 4.15 | 3.86 | 3.90 | -3.70% | |
| 4.23 | 4.32 | 3.97 | 4.05 | -0.74% | |
| 3.98 | 4.17 | 3.92 | 4.08 | +1.75% | |
| 4.09 | 4.21 | 3.91 | 4.01 | -2.43% | |
| 4.16 | 4.26 | 3.98 | 4.11 | -3.29% | |
| 4.05 | 4.44 | 4.05 | 4.25 | +3.91% | |
| 3.83 | 4.24 | 3.83 | 4.09 | +3.68% | |
| 4.05 | 4.06 | 3.80 | 3.95 | -2.83% | |
| 3.92 | 4.46 | 3.86 | 4.06 | -0.27% | |
| 3.80 | 4.34 | 3.80 | 4.07 | +5.47% | |
| 4.24 | 4.24 | 3.82 | 3.86 | -6.99% | |
| 3.83 | 4.78 | 3.80 | 4.15 | +5.06% | |
| 4.25 | 4.40 | 3.69 | 3.95 | -10.94% | |
| 3.20 | 6.98 | 3.20 | 4.44 | +38.59% | |
| 4.85 | 4.90 | 3.20 | 3.20 | -29.36% | |
| 4.50 | 4.65 | 4.50 | 4.53 | +0.22% | |
| 4.39 | 4.60 | 4.39 | 4.52 | +0.67% | |
| 4.50 | 4.50 | 4.36 | 4.49 | +4.18% | |
| 4.52 | 4.62 | 4.28 | 4.31 | -4.86% | |
| 4.70 | 4.70 | 4.52 | 4.53 | -1.50% | |
| 4.68 | 4.88 | 4.50 | 4.60 | -2.71% | |
| 4.66 | 4.88 | 4.66 | 4.73 | +0.15% | |
| 4.70 | 4.74 | 4.70 | 4.72 | +0.21% | |
| 4.79 | 4.92 | 4.66 | 4.71 | 0.00% | |
| 4.93 | 4.93 | 4.69 | 4.71 | -1.87% | |
| 4.92 | 4.92 | 4.50 | 4.80 | +3.90% | |
| 4.51 | 4.80 | 4.51 | 4.62 | +0.70% | |
| 4.82 | 4.88 | 4.59 | 4.59 | -4.81% | |
| 4.96 | 5.08 | 4.82 | 4.82 | -2.63% | |
| 4.89 | 5.00 | 4.81 | 4.95 | +1.04% | |
| 5.01 | 5.02 | 4.81 | 4.90 | -0.73% | |
| 5.08 | 5.08 | 4.91 | 4.94 | -0.30% | |
| 4.95 | 4.99 | 4.90 | 4.95 | -0.72% | |
| 4.97 | 5.14 | 4.90 | 4.99 | +0.32% | |
| 4.99 | 5.18 | 4.96 | 4.97 | -1.39% | |
| 5.09 | 5.22 | 5.00 | 5.04 | -3.45% | |
| 5.12 | 5.25 | 5.03 | 5.22 | -0.50% | |
| 5.27 | 5.30 | 5.11 | 5.25 | -0.46% | |
| 4.83 | 5.30 | 4.83 | 5.27 | +1.54% | |
| 5.11 | 5.35 | 5.11 | 5.19 | +0.45% | |
| 5.30 | 5.30 | 5.15 | 5.17 | -3.00% | |
| 5.08 | 5.40 | 4.98 | 5.33 | +7.18% | |
| 5.10 | 5.40 | 4.95 | 4.97 | -0.60% | |
| 4.98 | 5.00 | 4.97 | 5.00 | -0.40% | |
| 5.06 | 5.06 | 4.80 | 5.02 | +5.68% | |
| 5.16 | 5.16 | 4.75 | 4.75 | -1.04% | |
| 5.04 | 5.04 | 4.80 | 4.80 | 0.00% | |
| 4.83 | 4.99 | 4.80 | 4.80 | -4.00% | |
| 5.06 | 5.06 | 5.00 | 5.00 | +5.93% | |
| 5.17 | 5.17 | 4.72 | 4.72 | -8.88% | |
| 4.89 | 5.18 | 4.84 | 5.18 | +1.77% | |
| 5.41 | 5.41 | 5.03 | 5.09 | +3.46% | |
| 4.80 | 5.39 | 4.80 | 4.92 | -9.89% | |
| 4.92 | 5.48 | 4.71 | 5.46 | -3.87% | |
| 5.32 | 5.69 | 5.20 | 5.68 | +11.81% | |
| 5.04 | 5.22 | 5.00 | 5.08 | +0.59% | |
| 4.70 | 5.06 | 4.70 | 5.05 | +7.68% | |
| 4.59 | 4.69 | 4.59 | 4.69 | +3.53% | |
| 4.73 | 4.73 | 4.52 | 4.53 | -4.43% | |
| 4.64 | 4.75 | 4.52 | 4.74 | +2.05% | |
| 4.50 | 4.76 | 4.50 | 4.65 | +2.77% | |
| 5.03 | 5.03 | 4.48 | 4.52 | -0.88% | |
| 4.56 | 4.65 | 4.50 | 4.56 | -1.30% | |
| 4.51 | 4.62 | 4.51 | 4.62 | -0.43% | |
| 4.82 | 4.82 | 4.64 | 4.64 | +0.52% | |
| 4.84 | 4.84 | 4.51 | 4.62 | +2.35% | |
| 4.66 | 4.89 | 4.50 | 4.51 | -1.10% | |
| 4.65 | 4.90 | 4.56 | 4.56 | -4.40% | |
| 4.71 | 4.93 | 4.67 | 4.77 | +2.12% | |
| 4.97 | 4.97 | 4.67 | 4.67 | -6.02% | |
| 4.89 | 4.99 | 4.76 | 4.97 | +0.59% | |
| 4.77 | 5.25 | 4.65 | 4.94 | +2.72% | |
| 4.65 | 5.04 | 4.57 | 4.81 | +1.93% | |
| 5.27 | 5.27 | 4.63 | 4.72 | -2.22% | |
| 5.35 | 5.50 | 4.83 | 4.83 | -10.30% | |
| 5.44 | 5.52 | 5.00 | 5.38 | -1.47% | |
| 5.41 | 5.78 | 5.01 | 5.46 | +0.55% | |
| 5.50 | 5.50 | 5.16 | 5.43 | -3.38% | |
| 5.34 | 6.00 | 5.17 | 5.62 | +2.37% | |
| 4.60 | 6.86 | 4.57 | 5.49 | +19.35% | |
| 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | |
| 4.53 | 4.67 | 4.20 | 4.67 | +1.52% | |
| 4.65 | 4.70 | 4.60 | 4.60 | +1.23% | |
| 4.60 | 4.76 | 4.54 | 4.54 | -2.70% | |
| 4.32 | 4.71 | 4.32 | 4.67 | -1.06% | |
| 4.73 | 4.73 | 4.72 | 4.72 | -0.17% | |
| 4.75 | 4.76 | 4.60 | 4.73 | +3.91% | |
| 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | |
| 4.22 | 4.96 | 4.22 | 4.63 | +6.19% | |
| 4.75 | 4.76 | 4.36 | 4.36 | -3.96% | |
| 4.50 | 4.76 | 4.50 | 4.54 | +4.37% | |
| 4.40 | 4.45 | 4.35 | 4.35 | -0.46% | |
| 4.48 | 4.50 | 4.37 | 4.37 | +4.05% | |
| 4.48 | 4.50 | 4.03 | 4.20 | -6.65% | |
| 3.99 | 4.54 | 3.99 | 4.50 | +15.36% | |
| 4.00 | 4.30 | 3.90 | 3.90 | 0.00% | |
| 4.55 | 5.08 | 3.80 | 3.90 | -10.37% | |
| 4.60 | 4.63 | 4.35 | 4.35 | -6.15% | |
| 4.68 | 4.68 | 4.47 | 4.64 | +1.67% | |
| 4.40 | 4.56 | 4.40 | 4.56 | -0.44% | |
| 4.50 | 4.58 | 4.40 | 4.58 | 0.00% | |
| 4.97 | 4.97 | 4.58 | 4.58 | -10.20% | |
| 5.00 | 5.18 | 5.00 | 5.10 | +0.89% | |
| 5.00 | 5.12 | 5.00 | 5.06 | +1.30% | |
| 4.99 | 4.99 | 4.99 | 4.99 | +1.22% | |
| 4.99 | 5.00 | 4.90 | 4.93 | -0.40% | |
| 4.99 | 4.99 | 4.95 | 4.95 | +3.99% | |
| 4.94 | 4.98 | 4.45 | 4.76 | -4.03% | |
| 4.77 | 4.97 | 4.62 | 4.96 | +2.06% | |
| 4.70 | 4.97 | 4.66 | 4.86 | +2.75% | |
| 4.89 | 4.98 | 4.70 | 4.73 | -5.02% | |
| 4.45 | 4.98 | 4.42 | 4.98 | +10.67% | |
| 4.60 | 4.60 | 4.50 | 4.50 | -1.53% | |
| 4.56 | 4.88 | 4.56 | 4.57 | 0.00% | |
| 4.67 | 4.80 | 4.56 | 4.57 | -4.79% | |
| 4.84 | 4.88 | 4.80 | 4.80 | -1.23% | |
| 4.45 | 4.95 | 4.45 | 4.86 | +9.21% | |
| 4.30 | 4.45 | 4.30 | 4.45 | +4.22% | |
| 4.43 | 4.46 | 4.27 | 4.27 | -2.29% | |
| 4.14 | 4.59 | 4.14 | 4.37 | -1.49% | |
| 4.15 | 4.44 | 4.07 | 4.44 | +3.50% | |
| 4.28 | 4.35 | 4.07 | 4.29 | -1.92% | |
| 4.20 | 4.80 | 4.20 | 4.37 | +1.39% | |
| 4.03 | 4.62 | 4.03 | 4.31 | +4.36% | |
| 4.12 | 4.13 | 4.12 | 4.13 | -0.02% | |
| 4.19 | 4.29 | 4.06 | 4.13 | -1.64% | |
| 4.46 | 4.46 | 4.20 | 4.20 | -8.68% | |
| 4.44 | 4.60 | 4.05 | 4.60 | +1.97% | |
| 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | |
| 4.51 | 4.51 | 4.45 | 4.51 | 0.00% | |
| 4.75 | 4.75 | 4.50 | 4.51 | -7.58% | |
| 4.88 | 4.88 | 4.88 | 4.88 | 0.00% | |
| 4.80 | 4.88 | 4.80 | 4.88 | +1.46% | |
| 5.12 | 5.12 | 4.80 | 4.81 | -3.41% | |
| 5.10 | 5.10 | 4.70 | 4.98 | -2.35% | |
| 5.18 | 5.18 | 5.10 | 5.10 | -2.67% | |
| 5.24 | 5.24 | 5.24 | 5.24 | +1.20% | |
| 5.25 | 5.39 | 5.10 | 5.18 | +0.94% | |
| 5.11 | 5.44 | 5.10 | 5.13 | +0.39% | |
| 5.15 | 5.45 | 5.10 | 5.11 | -0.97% | |
| 5.16 | 5.17 | 5.15 | 5.16 | -0.19% | |
| 5.33 | 5.33 | 5.15 | 5.17 | -5.83% | |
| 5.28 | 5.53 | 5.28 | 5.49 | +6.60% | |
| 5.17 | 5.17 | 5.15 | 5.15 | -0.96% | |
| 5.21 | 5.25 | 5.20 | 5.20 | -1.08% | |
| 5.25 | 5.30 | 5.20 | 5.26 | +1.10% | |
| 5.39 | 5.39 | 5.20 | 5.20 | -0.19% | |
| 5.21 | 5.21 | 5.21 | 5.21 | 0.00% | |
| 5.21 | 5.21 | 5.21 | 5.21 | +0.19% | |
| 5.27 | 5.27 | 5.20 | 5.20 | -0.76% | |
| 5.20 | 5.24 | 5.20 | 5.24 | +0.19% | |
| 5.28 | 5.28 | 5.23 | 5.23 | -1.32% | |
| 5.30 | 5.30 | 5.30 | 5.30 | +0.76% | |
| 5.27 | 5.27 | 5.24 | 5.26 | -2.41% | |
| 5.22 | 5.39 | 5.22 | 5.39 | +3.26% | |
| 5.24 | 5.26 | 5.22 | 5.22 | -0.76% | |
| 5.53 | 5.57 | 5.23 | 5.26 | -5.90% | |
| 5.34 | 5.60 | 5.34 | 5.59 | +6.68% | |
| 5.22 | 5.24 | 5.21 | 5.24 | -0.38% | |
| 5.26 | 5.35 | 5.25 | 5.26 | -0.75% | |
| 5.30 | 5.30 | 5.29 | 5.30 | 0.00% | |
| 5.30 | 5.44 | 5.26 | 5.30 | -2.73% | |
| 5.32 | 5.45 | 5.31 | 5.45 | -0.02% | |
| 5.41 | 5.50 | 5.41 | 5.45 | +0.74% | |
| 5.41 | 5.45 | 5.39 | 5.41 | 0.00% | |
| 5.59 | 5.59 | 5.36 | 5.41 | -3.51% | |
| 5.60 | 5.93 | 5.35 | 5.61 | +0.48% | |
| 5.42 | 5.58 | 5.30 | 5.58 | +4.10% | |
| 5.43 | 5.58 | 5.36 | 5.36 | +0.56% | |
| 5.58 | 5.58 | 5.33 | 5.33 | -4.99% | |
| 5.76 | 5.76 | 5.61 | 5.61 | -3.11% | |
| 5.65 | 5.81 | 5.65 | 5.79 | +2.66% | |
| 5.65 | 5.80 | 5.61 | 5.64 | -3.75% | |
| 6.73 | 6.73 | 5.41 | 5.86 | +10.57% | |
| 5.31 | 5.31 | 5.30 | 5.30 | 0.00% | |
| 5.48 | 5.56 | 5.30 | 5.30 | -3.81% | |
| 5.31 | 5.60 | 5.31 | 5.51 | +3.96% | |
| 5.29 | 5.30 | 5.26 | 5.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSE chart for longer ranges.