Leishen Energy Holding Co., Ltd.
LSENASDAQEnergy● Active
$4.15
+$0.20(+5.06%)
Market Cap$70653750
P/E Ratio—
52W High$9.78
52W Low$3.2
Leishen Energy Holding Co., Ltd.（LSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lse · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.99
Mar 19, 2025
-72.3% from here
5-Year Low5Y
$3.20
Jun 4, 2026
+29.7% from low
IPO Priceadj.
$4.98
Dec 19, 2024
-16.7% since IPO
1 Year Ago
$5.03
Jun 9, 2025
-17.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.83 | $4.78 | $3.80 | $4.15 | $4.15 | 32K | +8.36% |
| Jun 5, 2026 | $4.25 | $4.40 | $3.69 | $3.95 | $3.95 | 24K | -7.06% |
| Jun 4, 2026 | $3.20 | $6.98 | $3.20 | $4.43 | $4.43 | 400K | +38.44% |
| Jun 3, 2026 | $4.85 | $4.90 | $3.20 | $3.20 | $3.20 | 14K | -34.02% |
| Jun 2, 2026 | $4.50 | $4.65 | $4.50 | $4.53 | $4.53 | 2K | +0.67% |
| Jun 1, 2026 | $4.39 | $4.60 | $4.39 | $4.52 | $4.52 | 7K | +2.96% |
| May 29, 2026 | $4.50 | $4.50 | $4.36 | $4.49 | $4.49 | 2K | -0.22% |
| May 28, 2026 | $4.52 | $4.62 | $4.28 | $4.31 | $4.31 | 15K | -4.65% |
| May 27, 2026 | $4.70 | $4.70 | $4.52 | $4.53 | $4.53 | 2K | -3.62% |
| May 26, 2026 | $4.68 | $4.87 | $4.50 | $4.60 | $4.60 | 5K | -1.71% |
| May 22, 2026 | $4.66 | $4.88 | $4.66 | $4.73 | $4.73 | 5K | +1.50% |
| May 21, 2026 | $4.70 | $4.74 | $4.70 | $4.72 | $4.72 | 3K | +0.43% |
| May 20, 2026 | $4.79 | $4.92 | $4.66 | $4.71 | $4.71 | 4K | -1.67% |
| May 19, 2026 | $4.93 | $4.93 | $4.69 | $4.71 | $4.71 | 4K | -4.46% |
| May 18, 2026 | $4.92 | $4.92 | $4.50 | $4.80 | $4.80 | 3K | -2.44% |
| May 15, 2026 | $4.51 | $4.79 | $4.51 | $4.62 | $4.62 | 4K | +2.44% |
| May 14, 2026 | $4.82 | $4.88 | $4.59 | $4.59 | $4.59 | 8K | -4.77% |
| May 13, 2026 | $4.96 | $5.08 | $4.82 | $4.82 | $4.82 | 3K | -2.82% |
| May 12, 2026 | $4.89 | $5.00 | $4.81 | $4.95 | $4.95 | 2K | +1.23% |
| May 11, 2026 | $5.01 | $5.02 | $4.81 | $4.90 | $4.90 | 6K | -2.20% |
Showing 1–20 of 365 records
Annual Stock Price Performance · LSE
Jan 1 → Dec 31 · 3 years2026-6.3%$4.43 → $4.15
-6.3%
2025-11.2%$4.92 → $4.37
-11.2%
2024+12.8%$4.30 → $4.85
+12.8%
Best Year2024 · +12.8%
Worst Year2025 · -11.2%
Positive Years1 / 3
Avg Annual Return-1.6%
3Y Total Return-3.5%
3Y CAGR~-1.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in LSE?
If you invested $1,000 in LSE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$833
Total Return-16.7%
CAGR~-8.7% / yr
Profit$-167
Based on Dec 19, 2024 · $4.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Leishen Energy Holding Co., Ltd.（LSE）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LSE 历史股价FMP 日线复权 OHLCV