Li Ning Company Limited (FRA:LNLB)
Germany · Delayed Price · Currency is EUR 1.930
+0.099 (5.40%)
Last updated: Sep 30, 2025, 2:48 PM CET
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.67% | 6,000 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.65% | 6,000 |
| Sep 25, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -0.75% | 6,000 |
| 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 |
| Sep 22, 2025 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 1.24% | 12,000 |
| Sep 19, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 0.89% | 850 |
| Sep 18, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.76% | 850 |
| Sep 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.13% | 850 |
| Sep 16, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 0.46% | 850 |
| Sep 15, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.05% | 850 |
| Sep 12, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -1.61% | 779 |
| Sep 11, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | -3.79% | 779 |
| Sep 10, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 0.49% | 779 |
| Sep 9, 2025 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 0.64% | 10,158 |
| Sep 8, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 1.55% | 10,158 |
| Sep 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.71% | - |
| Sep 4, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 2.77% | - |
| Sep 3, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -1.39% | - |
| Sep 2, 2025 | 1.95 | 2.01 | 1.95 | 2.01 | 1.97 | -1.08% | - |
| Sep 1, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.00 | -0.73% | - |
| Aug 29, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.01 | 0.64% | - |
| Aug 28, 2025 | 1.98 | 2.05 | 1.98 | 2.04 | 2.00 | -1.69% | 10,158 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.07 | 2.07 | 2.03 | -4.60% | 8,805 |
| Aug 26, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.13 | 0.74% | 1,100 |
| Aug 25, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | 2.11 | 1.79% | 18,026 |
| Aug 22, 2025 | 2.09 | 2.20 | 2.09 | 2.12 | 2.04 | 7.51% | 1,010 |
| Aug 21, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.90 | -1.74% | - |
| Aug 20, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 1.93 | -0.20% | - |
| Aug 19, 2025 | 1.96 | 2.05 | 1.96 | 2.01 | 1.93 | 2.55% | 750 |
| Aug 18, 2025 | 1.91 | 2.00 | 1.91 | 1.96 | 1.88 | 1.45% | 850 |
| Aug 15, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.86 | -0.92% | - |
| Aug 14, 2025 | 1.87 | 2.03 | 1.87 | 1.95 | 1.88 | 5.58% | 5,000 |
| Aug 13, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.78 | 1.60% | 7,000 |
| Aug 12, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.75 | 0.72% | - |
| Aug 11, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.74 | 1.23% | - |
| Aug 8, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.72 | - | - |
| Aug 7, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.72 | 0.62% | - |
| Aug 6, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.70 | 0.62% | 4,500 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | -2.22% | - |
| Aug 4, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | 1.73 | 2.91% | 290 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | -3.85% | - |
| Jul 31, 2025 | 1.79 | 1.88 | 1.79 | 1.82 | 1.75 | -2.36% | 1,650 |
| Jul 30, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.79 | 1.58% | - |
| Jul 29, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.76 | 0.77% | - |
| Jul 28, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.75 | 1.17% | - |
| Jul 25, 2025 | 1.79 | 1.83 | 1.79 | 1.80 | 1.73 | -2.33% | - |
| Jul 24, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.77 | 1.60% | - |
| Jul 23, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | 1.74 | -0.77% | - |
| Jul 22, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | 1.76 | 1.95% | 500 |