Li Ning Company Limited (FRA:LNLB)
Germany · Delayed Price · Currency is EUR 1.971
-0.066 (-3.26%)
Last updated: Sep 9, 2025, 8:01 AM CET
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.97 | 2.05 | 1.97 | 2.05 | - | 0.64% | 10,158 |
| Sep 8, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | - | 1.55% | 10,158 |
| Sep 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -1.71% | 10,158 |
| Sep 4, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | - | 2.77% | 10,158 |
| Sep 3, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | - | -1.39% | 10,158 |
| Sep 2, 2025 | 1.95 | 2.01 | 1.95 | 2.01 | - | -1.08% | 10,158 |
| Sep 1, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | - | -0.73% | 10,158 |
| Aug 29, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | - | 0.64% | 10,158 |
| Aug 28, 2025 | 1.98 | 2.05 | 1.98 | 2.04 | - | -1.69% | 10,158 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.07 | 2.07 | - | -4.60% | 8,805 |
| Aug 26, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | - | 0.74% | 1,100 |
| Aug 25, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | - | 1.79% | 18,026 |
| Aug 22, 2025 | 2.09 | 2.20 | 2.09 | 2.12 | - | 7.51% | 1,010 |
| Aug 21, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | - | -1.74% | 750 |
| Aug 20, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | - | -0.20% | 750 |
| Aug 19, 2025 | 1.96 | 2.05 | 1.96 | 2.01 | - | 2.55% | 750 |
| Aug 18, 2025 | 1.91 | 2.00 | 1.91 | 1.96 | - | 1.45% | 850 |
| Aug 15, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | - | -0.92% | 5,000 |
| Aug 14, 2025 | 1.87 | 2.03 | 1.87 | 1.95 | - | 5.58% | 5,000 |
| Aug 13, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | - | 1.60% | 7,000 |
| Aug 12, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | - | 0.72% | 4,500 |
| Aug 11, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | - | 1.23% | 4,500 |
| Aug 8, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | - | - | 4,500 |
| Aug 7, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | - | 0.62% | - |
| Aug 6, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | 0.62% | 4,500 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -2.22% | - |
| Aug 4, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | - | 2.91% | 290 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -3.85% | 1,650 |
| Jul 31, 2025 | 1.79 | 1.88 | 1.79 | 1.82 | - | -2.36% | 1,650 |
| Jul 30, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | - | 1.58% | 500 |
| Jul 29, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | - | 0.77% | 500 |
| Jul 28, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | - | 1.17% | 500 |
| Jul 25, 2025 | 1.79 | 1.83 | 1.79 | 1.80 | - | -2.33% | 500 |
| Jul 24, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | - | 1.60% | - |
| Jul 23, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | - | -0.77% | 500 |
| Jul 22, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | - | 1.95% | 500 |
| Jul 21, 2025 | 1.76 | 1.83 | 1.76 | 1.79 | - | -0.88% | 2,800 |
| Jul 18, 2025 | 1.72 | 1.81 | 1.72 | 1.81 | - | 2.38% | 6,500 |
| Jul 17, 2025 | 1.69 | 1.77 | 1.69 | 1.77 | - | 1.38% | 7,049 |
| Jul 16, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | - | 1.87% | 7,049 |
| Jul 15, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | - | -1.95% | 7,049 |
| Jul 14, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | - | -0.68% | 7,049 |
| Jul 11, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | - | -0.11% | 7,049 |
| Jul 10, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | - | 1.91% | 7,049 |
| Jul 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -4.48% | - |
| Jul 8, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | - | 1.86% | 25,200 |
| Jul 7, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | - | -1.33% | 25,200 |
| Jul 4, 2025 | 1.75 | 1.88 | 1.75 | 1.80 | - | -2.71% | 25,200 |
| Jul 3, 2025 | 1.96 | 1.96 | 1.85 | 1.85 | - | 2.27% | 2,200 |
| Jul 2, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | - | 1.57% | - |