Li Ning Company Limited (FRA:LNLB)
Germany · Delayed Price · Currency is EUR 2.132
-0.054 (-2.49%)
At close: Jan 30, 2026
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.12 | 2.25 | 2.12 | 2.13 | 2.13 | -2.47% | 3,092 |
| Jan 29, 2026 | 2.18 | 2.31 | 2.18 | 2.19 | 2.19 | 4.00% | 1,190 |
| Jan 28, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -0.24% | - |
| Jan 27, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -3.17% | - |
| Jan 26, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | -3.76% | - |
| Jan 23, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.79% | - |
| Jan 22, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.22% | - |
| Jan 21, 2026 | 2.19 | 2.31 | 2.13 | 2.27 | 2.27 | -0.79% | 12,856 |
| Jan 20, 2026 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 1.73% | - |
| Jan 19, 2026 | 2.25 | 2.36 | 2.25 | 2.25 | 2.25 | 2.69% | 10,050 |
| Jan 16, 2026 | 2.18 | 2.30 | 2.18 | 2.19 | 2.19 | 3.10% | 2,818 |
| Jan 15, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 2.36% | - |
| Jan 14, 2026 | 2.06 | 2.16 | 2.06 | 2.08 | 2.08 | 1.91% | 1,000 |
| Jan 13, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -2.81% | - |
| Jan 12, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | -0.52% | - |
| Jan 9, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | -0.66% | - |
| Jan 8, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 0.85% | - |
| Jan 7, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | -1.54% | - |
| Jan 6, 2026 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 4.70% | - |
| Jan 5, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.15% | - |
| Jan 2, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.15% | - |
| Dec 30, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.35% | - |
| Dec 29, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -2.34% | - |
| Dec 23, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.39% | - |
| Dec 22, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.84% | - |
| Dec 19, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -0.49% | - |
| Dec 18, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 1.04% | - |
| Dec 17, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 3.65% | - |
| Dec 16, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.94 | -2.02% | - |
| Dec 15, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.98 | 5.53% | - |
| Dec 12, 2025 | 1.86 | 1.92 | 1.86 | 1.88 | 1.88 | - | 2,074 |
| Dec 11, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -1.31% | - |
| Dec 10, 2025 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 4.04% | 278 |
| Dec 9, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.44% | - |
| Dec 8, 2025 | 1.79 | 1.89 | 1.79 | 1.81 | 1.81 | -1.10% | 3,070 |
| Dec 5, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.56% | - |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.60% | - |
| Dec 3, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -1.96% | - |
| Dec 2, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.27% | - |
| Dec 1, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.32% | - |
| Nov 28, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | -1.37% | 1,000 |
| Nov 27, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -3.80% | - |
| Nov 26, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 0.66% | - |
| Nov 25, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | - |
| Nov 24, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.83% | 19,173 |
| Nov 21, 2025 | 1.87 | 1.98 | 1.87 | 1.92 | 1.92 | -0.36% | 5,300 |
| Nov 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.76% | - |
| Nov 19, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.22% | 3,000 |
| Nov 18, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | -1.80% | 3,000 |
| Nov 17, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -0.21% | - |