Comparing Back to the side-by-side chart ↗
Leishen Energy Holding Co., Ltd. Ordinary Shares (LSE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.55 | 4.56 | 4.55 | 4.56 | +0.66% | 800 |
| 2026-10-15 | 4.53 | 4.57 | 4.53 | 4.53 | +0.22% | 500 |
| 2026-10-14 | 4.56 | 4.56 | 4.52 | 4.52 | -1.09% | 900 |
| 2026-10-13 | 4.53 | 4.57 | 4.53 | 4.57 | -8.40% | 900 |
| 2026-10-12 | 4.60 | 4.99 | 4.60 | 4.99 | -3.46% | 9,500 |
| 2026-10-09 | 4.75 | 5.17 | 4.45 | 5.17 | +9.93% | 11,500 |
| 2026-10-08 | 4.70 | 4.79 | 4.61 | 4.70 | +4.47% | 2,200 |
| 2026-10-07 | 4.51 | 4.75 | 4.30 | 4.50 | -1.96% | 6,600 |
| 2026-10-06 | 4.56 | 4.59 | 4.55 | 4.59 | +2.23% | 2,200 |
| 2026-10-05 | 4.70 | 4.73 | 4.49 | 4.49 | -0.22% | 2,000 |
| 2026-10-02 | 4.55 | 4.55 | 4.50 | 4.50 | -2.17% | 1,800 |
| 2026-10-01 | 4.88 | 4.88 | 4.60 | 4.60 | -8.55% | 2,900 |
| 2026-09-30 | 4.35 | 5.03 | 4.25 | 5.03 | -0.79% | 26,000 |
| 2026-09-29 | 4.83 | 5.07 | 4.14 | 5.07 | +5.63% | 7,500 |
| 2026-09-28 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 474 |
| 2026-09-25 | 4.85 | 5.20 | 4.65 | 4.80 | -9.26% | 13,600 |
| 2026-09-24 | 4.96 | 5.29 | 4.96 | 5.29 | -3.82% | 10,700 |
| 2026-09-23 | 5.33 | 5.58 | 5.31 | 5.50 | +11.77% | 5,600 |
| 2026-09-22 | 5.07 | 5.07 | 4.88 | 4.92 | +0.42% | 2,539 |
| 2026-09-21 | 4.75 | 4.91 | 4.75 | 4.90 | +6.06% | 3,933 |
| 2026-09-18 | 5.07 | 5.07 | 4.62 | 4.62 | -13.40% | 6,600 |
| 2026-09-17 | 5.20 | 5.65 | 4.81 | 5.33 | -3.00% | 12,700 |
| 2026-09-16 | 5.53 | 5.65 | 5.50 | 5.50 | -0.90% | 7,000 |
| 2026-09-15 | 5.55 | 5.55 | 5.45 | 5.55 | -0.54% | 800 |
| 2026-09-14 | 5.40 | 5.60 | 4.10 | 5.58 | +1.16% | 7,900 |
| 2026-09-11 | 5.47 | 5.53 | 5.43 | 5.52 | +7.95% | 2,700 |
| 2026-09-10 | 5.15 | 5.15 | 5.11 | 5.11 | +0.00% | 1,600 |
| 2026-09-09 | 5.02 | 5.24 | 5.02 | 5.11 | +0.99% | 3,300 |
| 2026-09-08 | 5.27 | 5.27 | 5.06 | 5.06 | -6.30% | 1,700 |
| 2026-09-04 | 5.40 | 5.40 | 5.40 | 5.40 | -3.40% | 2,400 |
| 2026-09-03 | 5.50 | 5.60 | 5.50 | 5.59 | +0.00% | 1,700 |
| 2026-09-02 | 5.60 | 5.60 | 5.59 | 5.59 | +5.47% | 2,900 |
| 2026-09-01 | 5.03 | 5.60 | 5.03 | 5.30 | +0.00% | 2,400 |
| 2026-08-31 | 5.65 | 5.65 | 5.00 | 5.30 | +0.76% | 4,600 |
| 2026-08-28 | 5.72 | 5.72 | 5.26 | 5.26 | -3.84% | 9,200 |
| 2026-08-27 | 5.50 | 5.50 | 5.40 | 5.47 | +0.74% | 1,600 |
| 2026-08-26 | 5.60 | 5.60 | 5.43 | 5.43 | -1.45% | 1,300 |
| 2026-08-25 | 5.58 | 5.59 | 5.51 | 5.51 | -1.61% | 1,000 |
| 2026-08-24 | 5.60 | 5.60 | 5.60 | 5.60 | +0.00% | 274 |
| 2026-08-21 | 5.58 | 5.60 | 5.48 | 5.60 | +3.51% | 3,100 |
| 2026-08-20 | 5.70 | 5.85 | 5.41 | 5.41 | -0.73% | 5,100 |
| 2026-08-19 | 5.20 | 5.80 | 5.20 | 5.45 | +6.86% | 11,100 |
| 2026-08-18 | 4.80 | 5.21 | 4.80 | 5.10 | +4.08% | 2,022 |
| 2026-08-17 | 4.50 | 5.09 | 4.50 | 4.90 | -5.77% | 6,612 |
| 2026-08-14 | 5.28 | 5.40 | 4.90 | 5.20 | +1.76% | 12,700 |
| 2026-08-13 | 5.14 | 5.42 | 5.03 | 5.11 | +1.79% | 14,400 |
| 2026-08-12 | 5.00 | 5.02 | 4.80 | 5.02 | +4.37% | 16,600 |
| 2026-08-11 | 4.72 | 5.34 | 4.68 | 4.81 | +1.91% | 6,400 |
| 2026-08-10 | 4.72 | 4.72 | 4.72 | 4.72 | +7.03% | 2,300 |
| 2026-08-07 | 4.44 | 4.66 | 4.37 | 4.41 | -3.08% | 3,600 |
| 2026-08-06 | 4.55 | 4.55 | 4.52 | 4.55 | -1.09% | 2,400 |
| 2026-08-05 | 4.88 | 4.88 | 4.60 | 4.60 | -6.69% | 500 |
| 2026-08-04 | 4.57 | 4.93 | 4.57 | 4.93 | +6.71% | 2,000 |
| 2026-08-03 | 4.39 | 4.64 | 4.31 | 4.62 | +8.45% | 4,800 |
| 2026-07-31 | 4.41 | 4.44 | 4.26 | 4.26 | -7.39% | 5,500 |
| 2026-07-30 | 4.50 | 4.81 | 4.10 | 4.60 | -7.07% | 11,900 |
| 2026-07-29 | 5.02 | 5.05 | 4.95 | 4.95 | -2.35% | 5,100 |
| 2026-07-28 | 5.15 | 5.50 | 5.00 | 5.07 | -0.22% | 33,900 |
| 2026-07-27 | 4.60 | 5.35 | 4.60 | 5.08 | +16.73% | 31,200 |
| 2026-07-24 | 4.44 | 4.50 | 4.20 | 4.35 | +1.68% | 43,900 |
| 2026-07-23 | 4.28 | 4.55 | 4.28 | 4.28 | +1.42% | 4,000 |
| 2026-07-22 | 4.25 | 4.65 | 4.22 | 4.22 | -3.65% | 2,100 |
| 2026-07-21 | 4.56 | 4.56 | 4.25 | 4.38 | +3.03% | 1,400 |
| 2026-07-20 | 4.23 | 4.45 | 4.20 | 4.25 | -3.38% | 4,672 |
| 2026-07-17 | 4.35 | 4.40 | 4.35 | 4.40 | -4.35% | 2,200 |
| 2026-07-16 | 4.60 | 4.60 | 4.60 | 4.60 | +0.00% | 0 |
| 2026-07-15 | 4.60 | 4.60 | 4.60 | 4.60 | +1.66% | 1,200 |
| 2026-07-14 | 4.51 | 4.70 | 4.45 | 4.53 | +3.55% | 1,500 |
| 2026-07-13 | 4.38 | 4.78 | 4.35 | 4.37 | -1.35% | 5,500 |
| 2026-07-10 | 4.51 | 4.51 | 4.43 | 4.43 | +0.00% | 4,200 |
| 2026-07-09 | 4.34 | 4.85 | 4.34 | 4.43 | -6.62% | 2,400 |
| 2026-07-08 | 4.52 | 4.80 | 4.10 | 4.74 | +5.66% | 15,800 |
| 2026-07-07 | 4.32 | 4.52 | 4.15 | 4.49 | -0.66% | 3,200 |
| 2026-07-06 | 4.55 | 4.55 | 4.10 | 4.52 | +0.44% | 2,400 |
| 2026-07-02 | 4.15 | 4.59 | 4.15 | 4.50 | +7.53% | 3,400 |
| 2026-07-01 | 4.37 | 4.37 | 4.09 | 4.18 | -4.12% | 4,600 |
| 2026-06-30 | 4.16 | 4.99 | 4.16 | 4.37 | +1.75% | 5,500 |
| 2026-06-29 | 4.19 | 4.70 | 4.19 | 4.29 | +2.39% | 10,300 |
| 2026-06-26 | 4.05 | 4.24 | 3.91 | 4.19 | +2.95% | 2,900 |
| 2026-06-25 | 3.96 | 4.10 | 3.73 | 4.07 | +4.36% | 28,300 |
| 2026-06-24 | 3.94 | 4.14 | 3.86 | 3.90 | -3.70% | 4,100 |
| 2026-06-23 | 4.23 | 4.32 | 3.97 | 4.05 | -0.74% | 8,300 |
| 2026-06-22 | 3.98 | 4.17 | 3.92 | 4.08 | +1.75% | 3,900 |
| 2026-06-18 | 4.09 | 4.21 | 3.91 | 4.01 | -2.43% | 6,500 |
| 2026-06-17 | 4.16 | 4.26 | 3.98 | 4.11 | -3.29% | 9,000 |
| 2026-06-16 | 4.05 | 4.44 | 4.05 | 4.25 | +3.91% | 18,900 |
| 2026-06-15 | 3.83 | 4.24 | 3.83 | 4.09 | +3.68% | 6,900 |
| 2026-06-12 | 4.05 | 4.06 | 3.80 | 3.94 | -2.83% | 7,200 |
| 2026-06-11 | 3.92 | 4.46 | 3.86 | 4.06 | -0.27% | 11,400 |
| 2026-06-10 | 3.80 | 4.34 | 3.80 | 4.07 | +5.47% | 25,300 |
| 2026-06-09 | 4.24 | 4.24 | 3.82 | 3.86 | -6.99% | 6,200 |
| 2026-06-08 | 3.83 | 4.78 | 3.80 | 4.15 | +5.06% | 32,900 |
| 2026-06-05 | 4.25 | 4.40 | 3.69 | 3.95 | -10.94% | 24,100 |
| 2026-06-04 | 3.20 | 6.98 | 3.20 | 4.43 | +38.59% | 399,500 |
| 2026-06-03 | 4.85 | 4.90 | 3.20 | 3.20 | -29.36% | 14,400 |
| 2026-06-02 | 4.50 | 4.65 | 4.50 | 4.53 | +0.22% | 1,800 |
| 2026-06-01 | 4.39 | 4.60 | 4.39 | 4.52 | +0.67% | 7,400 |
| 2026-05-29 | 4.50 | 4.50 | 4.36 | 4.49 | +4.18% | 1,900 |
| 2026-05-28 | 4.52 | 4.62 | 4.28 | 4.31 | -4.86% | 14,500 |
| 2026-05-27 | 4.70 | 4.70 | 4.52 | 4.53 | -1.50% | 1,700 |
| 2026-05-26 | 4.68 | 4.88 | 4.50 | 4.60 | -2.71% | 4,800 |
| 2026-05-22 | 4.66 | 4.88 | 4.66 | 4.73 | +0.15% | 4,800 |
| 2026-05-21 | 4.70 | 4.74 | 4.70 | 4.72 | +0.21% | 3,100 |
| 2026-05-20 | 4.79 | 4.92 | 4.66 | 4.71 | +0.00% | 3,500 |
| 2026-05-19 | 4.93 | 4.93 | 4.69 | 4.71 | -1.87% | 4,100 |
| 2026-05-18 | 4.92 | 4.92 | 4.50 | 4.80 | +3.90% | 3,100 |
| 2026-05-15 | 4.51 | 4.79 | 4.51 | 4.62 | +0.70% | 3,700 |
| 2026-05-14 | 4.82 | 4.88 | 4.59 | 4.59 | -4.81% | 7,800 |
| 2026-05-13 | 4.96 | 5.08 | 4.82 | 4.82 | -2.63% | 2,600 |
| 2026-05-12 | 4.89 | 5.00 | 4.80 | 4.95 | +1.04% | 2,400 |
| 2026-05-11 | 5.01 | 5.02 | 4.81 | 4.90 | -0.73% | 6,000 |
| 2026-05-08 | 5.08 | 5.08 | 4.91 | 4.93 | -0.30% | 4,400 |
| 2026-05-07 | 4.95 | 4.99 | 4.90 | 4.95 | -0.72% | 5,100 |
| 2026-05-06 | 4.97 | 5.14 | 4.90 | 4.99 | +0.32% | 3,900 |
| 2026-05-05 | 4.99 | 5.18 | 4.96 | 4.97 | -1.39% | 10,800 |
| 2026-05-04 | 5.09 | 5.22 | 5.00 | 5.04 | -3.45% | 8,000 |
| 2026-05-01 | 5.12 | 5.25 | 5.03 | 5.22 | -0.50% | 8,000 |
| 2026-04-30 | 5.27 | 5.30 | 5.11 | 5.25 | -0.46% | 5,500 |
| 2026-04-29 | 4.83 | 5.30 | 4.83 | 5.27 | +1.54% | 8,300 |
| 2026-04-28 | 5.11 | 5.35 | 5.11 | 5.19 | +0.45% | 19,400 |
| 2026-04-27 | 5.30 | 5.30 | 5.15 | 5.17 | -3.00% | 12,000 |
| 2026-04-24 | 5.08 | 5.40 | 4.98 | 5.33 | +7.18% | 20,900 |
| 2026-04-23 | 5.10 | 5.40 | 4.95 | 4.97 | -0.60% | 23,000 |
| 2026-04-22 | 4.97 | 5.00 | 4.97 | 5.00 | -0.40% | 9,300 |
| 2026-04-21 | 5.06 | 5.06 | 4.80 | 5.02 | +5.68% | 10,900 |
| 2026-04-20 | 5.16 | 5.16 | 4.75 | 4.75 | -1.04% | 14,200 |
| 2026-04-17 | 5.04 | 5.04 | 4.80 | 4.80 | +0.00% | 1,200 |
| 2026-04-16 | 4.83 | 4.99 | 4.80 | 4.80 | -4.00% | 2,200 |
| 2026-04-15 | 5.06 | 5.06 | 5.00 | 5.00 | +5.93% | 2,900 |
| 2026-04-14 | 5.17 | 5.17 | 4.72 | 4.72 | -8.88% | 3,300 |
| 2026-04-13 | 4.89 | 5.18 | 4.84 | 5.18 | +1.77% | 20,000 |
| 2026-04-10 | 5.41 | 5.41 | 5.03 | 5.09 | +3.46% | 2,700 |
| 2026-04-09 | 4.80 | 5.39 | 4.80 | 4.92 | -9.89% | 37,700 |
| 2026-04-08 | 4.92 | 5.48 | 4.71 | 5.46 | -3.87% | 18,300 |
| 2026-04-07 | 5.32 | 5.69 | 5.20 | 5.68 | +11.81% | 22,600 |
| 2026-04-06 | 5.04 | 5.22 | 5.00 | 5.08 | +0.59% | 5,300 |
| 2026-04-02 | 4.70 | 5.06 | 4.70 | 5.05 | +7.68% | 4,200 |
| 2026-04-01 | 4.59 | 4.69 | 4.59 | 4.69 | +3.53% | 5,500 |
| 2026-03-31 | 4.73 | 4.73 | 4.52 | 4.53 | -4.43% | 600 |
| 2026-03-30 | 4.64 | 4.75 | 4.52 | 4.74 | +2.05% | 1,500 |
| 2026-03-27 | 4.50 | 4.75 | 4.50 | 4.64 | +2.77% | 2,100 |
| 2026-03-26 | 5.03 | 5.03 | 4.48 | 4.52 | -0.88% | 2,600 |
| 2026-03-25 | 4.56 | 4.65 | 4.50 | 4.56 | -1.30% | 5,300 |
| 2026-03-24 | 4.51 | 4.62 | 4.51 | 4.62 | -0.43% | 2,000 |
| 2026-03-23 | 4.82 | 4.82 | 4.64 | 4.64 | +0.52% | 1,500 |
| 2026-03-20 | 4.84 | 4.84 | 4.51 | 4.62 | +2.35% | 2,400 |
| 2026-03-19 | 4.66 | 4.89 | 4.50 | 4.51 | -1.10% | 4,700 |
| 2026-03-18 | 4.65 | 4.90 | 4.56 | 4.56 | -4.40% | 5,100 |
| 2026-03-17 | 4.71 | 4.93 | 4.67 | 4.77 | +2.12% | 12,200 |
| 2026-03-16 | 4.97 | 4.97 | 4.67 | 4.67 | -6.02% | 5,100 |
| 2026-03-13 | 4.89 | 4.99 | 4.76 | 4.97 | +0.59% | 13,700 |
| 2026-03-12 | 4.77 | 5.25 | 4.65 | 4.94 | +2.72% | 65,300 |
| 2026-03-11 | 4.65 | 5.04 | 4.57 | 4.81 | +1.92% | 3,900 |
| 2026-03-10 | 5.27 | 5.27 | 4.63 | 4.72 | -2.20% | 16,509 |
| 2026-03-09 | 5.35 | 5.50 | 4.83 | 4.83 | -10.31% | 12,670 |
| 2026-03-06 | 5.44 | 5.52 | 5.00 | 5.38 | -1.47% | 41,900 |
| 2026-03-05 | 5.41 | 5.78 | 5.01 | 5.46 | +0.55% | 41,100 |
| 2026-03-04 | 5.50 | 5.50 | 5.16 | 5.43 | -3.38% | 11,000 |
| 2026-03-03 | 5.34 | 6.00 | 5.17 | 5.62 | +2.37% | 62,100 |
| 2026-03-02 | 4.60 | 6.86 | 4.57 | 5.49 | +19.35% | 390,100 |
| 2026-02-27 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | 700 |
| 2026-02-26 | 4.53 | 4.67 | 4.20 | 4.67 | +1.52% | 2,700 |
| 2026-02-25 | 4.64 | 4.70 | 4.60 | 4.60 | +1.23% | 1,400 |
| 2026-02-24 | 4.60 | 4.76 | 4.54 | 4.54 | -2.70% | 400 |
| 2026-02-23 | 4.32 | 4.71 | 4.32 | 4.67 | -1.06% | 1,400 |
| 2026-02-20 | 4.73 | 4.73 | 4.72 | 4.72 | -0.17% | 700 |
| 2026-02-19 | 4.75 | 4.76 | 4.60 | 4.73 | +3.91% | 1,400 |
| 2026-02-18 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | 300 |
| 2026-02-17 | 4.22 | 4.96 | 4.22 | 4.63 | +6.19% | 2,500 |
| 2026-02-13 | 4.75 | 4.76 | 4.36 | 4.36 | -3.96% | 2,800 |
| 2026-02-12 | 4.50 | 4.76 | 4.50 | 4.54 | +4.37% | 7,200 |
| 2026-02-11 | 4.40 | 4.45 | 4.35 | 4.35 | -0.46% | 3,300 |
| 2026-02-10 | 4.48 | 4.50 | 4.37 | 4.37 | +4.05% | 1,100 |
| 2026-02-09 | 4.48 | 4.50 | 4.03 | 4.20 | -6.65% | 27,000 |
| 2026-02-06 | 3.99 | 4.54 | 3.99 | 4.50 | +15.36% | 8,400 |
| 2026-02-05 | 4.00 | 4.30 | 3.90 | 3.90 | +0.00% | 12,000 |
| 2026-02-04 | 4.55 | 5.08 | 3.80 | 3.90 | -10.37% | 79,100 |
| 2026-02-03 | 4.60 | 4.63 | 4.35 | 4.35 | -6.15% | 3,500 |
| 2026-02-02 | 4.68 | 4.68 | 4.47 | 4.64 | +1.67% | 4,300 |
| 2026-01-30 | 4.40 | 4.56 | 4.40 | 4.56 | -0.44% | 1,200 |
| 2026-01-29 | 4.50 | 4.58 | 4.40 | 4.58 | +0.00% | 4,100 |
| 2026-01-28 | 4.97 | 4.97 | 4.58 | 4.58 | -10.20% | 9,000 |
| 2026-01-27 | 5.00 | 5.18 | 5.00 | 5.10 | +0.89% | 4,800 |
| 2026-01-26 | 5.00 | 5.12 | 5.00 | 5.05 | +1.30% | 5,700 |
| 2026-01-23 | 4.99 | 4.99 | 4.99 | 4.99 | +1.22% | 200 |
| 2026-01-22 | 4.99 | 5.00 | 4.90 | 4.93 | -0.40% | 4,300 |
| 2026-01-21 | 4.99 | 4.99 | 4.95 | 4.95 | +3.99% | 1,600 |
| 2026-01-20 | 4.94 | 4.98 | 4.45 | 4.76 | -4.03% | 3,200 |
| 2026-01-16 | 4.77 | 4.97 | 4.62 | 4.96 | +2.06% | 8,300 |
| 2026-01-15 | 4.70 | 4.97 | 4.66 | 4.86 | +2.75% | 9,000 |
| 2026-01-14 | 4.89 | 4.98 | 4.70 | 4.73 | -5.02% | 5,000 |
| 2026-01-13 | 4.45 | 4.98 | 4.42 | 4.98 | +10.67% | 18,600 |
| 2026-01-12 | 4.60 | 4.60 | 4.50 | 4.50 | -1.53% | 1,500 |
| 2026-01-09 | 4.56 | 4.88 | 4.56 | 4.57 | +0.00% | 3,300 |
| 2026-01-08 | 4.67 | 4.80 | 4.56 | 4.57 | -4.79% | 3,300 |
| 2026-01-07 | 4.84 | 4.88 | 4.80 | 4.80 | -1.23% | 4,600 |
| 2026-01-06 | 4.45 | 4.95 | 4.45 | 4.86 | +9.21% | 13,600 |
| 2026-01-05 | 4.30 | 4.45 | 4.30 | 4.45 | +4.22% | 2,500 |
| 2026-01-02 | 4.43 | 4.46 | 4.27 | 4.27 | -2.29% | 2,400 |
| 2025-12-31 | 4.14 | 4.59 | 4.14 | 4.37 | -1.49% | 3,400 |
| 2025-12-30 | 4.15 | 4.44 | 4.07 | 4.44 | +3.50% | 7,600 |
| 2025-12-29 | 4.28 | 4.35 | 4.07 | 4.29 | -1.92% | 11,500 |
| 2025-12-26 | 4.20 | 4.80 | 4.20 | 4.37 | +1.39% | 13,900 |
| 2025-12-24 | 4.03 | 4.62 | 4.03 | 4.31 | +4.36% | 25,500 |
| 2025-12-23 | 4.12 | 4.13 | 4.12 | 4.13 | -0.02% | 1,400 |
| 2025-12-22 | 4.18 | 4.29 | 4.06 | 4.13 | -1.64% | 3,400 |
| 2025-12-19 | 4.46 | 4.46 | 4.20 | 4.20 | -8.68% | 1,000 |
| 2025-12-18 | 4.44 | 4.60 | 4.05 | 4.60 | +1.97% | 16,800 |
| 2025-12-17 | 4.51 | 4.51 | 4.51 | 4.51 | +0.00% | 0 |
| 2025-12-16 | 4.51 | 4.51 | 4.45 | 4.51 | +0.00% | 4,500 |
| 2025-12-15 | 4.75 | 4.75 | 4.50 | 4.51 | -7.58% | 2,100 |
| 2025-12-12 | 4.88 | 4.88 | 4.88 | 4.88 | +0.00% | 1,100 |
| 2025-12-11 | 4.80 | 4.88 | 4.80 | 4.88 | +1.46% | 2,400 |
| 2025-12-10 | 5.12 | 5.12 | 4.80 | 4.81 | -3.41% | 3,100 |
| 2025-12-09 | 5.10 | 5.10 | 4.70 | 4.98 | -2.35% | 16,602 |
| 2025-12-08 | 5.18 | 5.18 | 5.10 | 5.10 | -2.67% | 397 |
| 2025-12-05 | 5.24 | 5.24 | 5.24 | 5.24 | +1.20% | 800 |
| 2025-12-04 | 5.25 | 5.39 | 5.10 | 5.18 | +0.94% | 1,100 |
| 2025-12-03 | 5.11 | 5.44 | 5.10 | 5.13 | +0.39% | 5,300 |
| 2025-12-02 | 5.15 | 5.45 | 5.10 | 5.11 | -0.97% | 3,800 |
| 2025-12-01 | 5.16 | 5.17 | 5.15 | 5.16 | -0.19% | 3,200 |
| 2025-11-28 | 5.33 | 5.33 | 5.15 | 5.17 | -5.83% | 3,400 |
| 2025-11-26 | 5.28 | 5.53 | 5.28 | 5.49 | +6.60% | 2,000 |
| 2025-11-25 | 5.17 | 5.17 | 5.15 | 5.15 | -0.96% | 1,200 |
| 2025-11-24 | 5.21 | 5.25 | 5.20 | 5.20 | -1.08% | 1,600 |
| 2025-11-21 | 5.25 | 5.30 | 5.20 | 5.26 | +1.10% | 1,600 |
| 2025-11-20 | 5.39 | 5.39 | 5.20 | 5.20 | -0.19% | 1,800 |
| 2025-11-19 | 5.21 | 5.21 | 5.21 | 5.21 | +0.00% | 900 |
| 2025-11-18 | 5.21 | 5.21 | 5.21 | 5.21 | +0.19% | 800 |
| 2025-11-17 | 5.27 | 5.27 | 5.20 | 5.20 | -0.76% | 2,800 |
| 2025-11-14 | 5.20 | 5.24 | 5.20 | 5.24 | +0.19% | 2,200 |
| 2025-11-13 | 5.28 | 5.28 | 5.23 | 5.23 | -1.32% | 4,700 |
| 2025-11-12 | 5.30 | 5.30 | 5.30 | 5.30 | +0.76% | 500 |
| 2025-11-11 | 5.27 | 5.27 | 5.24 | 5.26 | -2.41% | 2,700 |
| 2025-11-10 | 5.22 | 5.39 | 5.22 | 5.39 | +3.26% | 2,500 |
| 2025-11-07 | 5.24 | 5.26 | 5.22 | 5.22 | -0.76% | 1,200 |
| 2025-11-06 | 5.53 | 5.57 | 5.23 | 5.26 | -5.90% | 4,500 |
| 2025-11-05 | 5.34 | 5.60 | 5.34 | 5.59 | +6.68% | 7,300 |
| 2025-11-04 | 5.22 | 5.24 | 5.21 | 5.24 | -0.38% | 5,100 |
| 2025-11-03 | 5.26 | 5.35 | 5.25 | 5.26 | -0.75% | 3,700 |
| 2025-10-31 | 5.30 | 5.30 | 5.29 | 5.30 | +0.00% | 4,000 |
| 2025-10-30 | 5.30 | 5.44 | 5.26 | 5.30 | -2.73% | 4,800 |
| 2025-10-29 | 5.32 | 5.45 | 5.31 | 5.45 | -0.02% | 4,900 |
| 2025-10-28 | 5.41 | 5.50 | 5.41 | 5.45 | +0.74% | 3,500 |
| 2025-10-27 | 5.41 | 5.45 | 5.39 | 5.41 | +0.00% | 2,800 |
| 2025-10-24 | 5.59 | 5.59 | 5.36 | 5.41 | -3.51% | 2,000 |
| 2025-10-23 | 5.60 | 5.93 | 5.35 | 5.61 | +0.48% | 6,600 |
| 2025-10-22 | 5.42 | 5.58 | 5.30 | 5.58 | +4.10% | 8,100 |
| 2025-10-21 | 5.43 | 5.58 | 5.36 | 5.36 | +0.56% | 6,400 |
| 2025-10-20 | 5.58 | 5.58 | 5.33 | 5.33 | -4.99% | 9,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+19.64%). 가장 약한 달: 3월 (-16.80%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Leishen Energy Holding Co., Ltd. Ordinary Shares (LSE)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.56. Closelook 데이터 레이크의 일별 가격 기록 기준.
LSE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.98, 최저 3.20 (2026-10-16 기준).
Leishen Energy Holding Co., Ltd. Ordinary Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 LSE의 가장 강한 달은 1월(평균 +19.64%), 가장 약한 달은 3월(평균 -16.80%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.