Li Ning Company Limited (FRA:LNLB)
Germany · Delayed Price · Currency is EUR 1.854
-0.044 (-2.32%)
Last updated: Nov 28, 2025, 8:01 AM CET
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.81% | 1,000 |
| Nov 13, 2025 | 1.92 | 2.10 | 1.92 | 1.97 | 1.97 | 1.08% | 7,300 |
| Nov 12, 2025 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | -0.15% | 3,300 |
| Nov 11, 2025 | 1.89 | 2.01 | 1.89 | 1.95 | 1.95 | 1.77% | 40,000 |
| Nov 10, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 3.40% | - |
| Nov 7, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.11% | - |
| Nov 6, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -2.16% | - |
| Nov 5, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 5.92% | 2,790 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.77% | - |
| Nov 3, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.05% | - |
| Oct 31, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.05% | - |
| Oct 30, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -4.04% | - |
| Oct 29, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -0.53% | - |
| Oct 28, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | -3.32% | - |
| Oct 27, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | -1.81% | 880 |
| Oct 24, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -1.09% | - |
| Oct 23, 2025 | 1.98 | 2.09 | 1.98 | 2.01 | 2.01 | 7.30% | 880 |
| Oct 22, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -1.57% | - |
| Oct 21, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.58% | - |
| Oct 20, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.70% | - |
| Oct 17, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 0.11% | - |
| Oct 16, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.83% | - |
| Oct 15, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -0.33% | - |
| Oct 14, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -1.41% | 1,500 |
| Oct 13, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.50% | - |
| Oct 10, 2025 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.91% | - |
| Oct 9, 2025 | 1.81 | 1.92 | 1.81 | 1.83 | 1.83 | -2.03% | 6,000 |
| Oct 8, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 2.13% | 150 |
| Oct 7, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -0.22% | - |
| Oct 6, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | -1.34% | 6,860 |
| Oct 3, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | -1.38% | - |
| Oct 2, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -0.58% | - |
| Oct 1, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.11% | 200 |
| Sep 30, 2025 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 3.55% | 206 |
| Sep 29, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.67% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.65% | - |
| Sep 25, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -0.75% | - |
| Sep 24, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -1.38% | 6,000 |
| Sep 23, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | -3.23% | 2,000 |