Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.44	19.65	19.13	19.24	19.24	-1.03%	13,315,160
Mar 12, 2026	19.72	20.26	18.97	19.44	19.44	-2.70%	34,189,950
Mar 11, 2026	20.40	20.72	19.91	19.98	19.98	-2.06%	14,717,590
Mar 10, 2026	20.60	20.78	20.04	20.40	20.40	0.79%	10,912,410
Mar 9, 2026	19.80	20.30	19.51	20.24	20.24	-1.08%	15,017,820
Mar 6, 2026	19.88	20.60	19.79	20.46	20.46	2.40%	16,476,850
Mar 5, 2026	20.50	20.66	19.65	19.98	19.98	-2.44%	26,127,031
Mar 4, 2026	20.80	20.80	20.06	20.48	20.48	-1.54%	26,942,780
Mar 3, 2026	22.10	22.18	20.72	20.80	20.80	-5.28%	32,229,514
Mar 2, 2026	22.26	22.40	21.56	21.96	21.96	-2.49%	17,660,550
Feb 27, 2026	22.36	22.52	22.14	22.52	22.52	1.08%	19,722,030
Feb 26, 2026	23.24	23.24	22.18	22.28	22.28	0.63%	27,875,960
Feb 25, 2026	22.46	23.42	21.94	22.14	22.14	-1.16%	31,313,240
Feb 24, 2026	22.56	22.92	22.16	22.40	22.40	-1.84%	20,070,490
Feb 23, 2026	22.50	22.90	22.38	22.82	22.82	3.92%	18,548,570
Feb 20, 2026	21.62	22.28	21.50	21.96	21.96	2.14%	12,800,970
Feb 16, 2026	21.60	21.74	21.36	21.50	21.50	-0.37%	1,976,500
Feb 13, 2026	21.72	21.92	21.54	21.58	21.58	-0.46%	8,936,943
Feb 12, 2026	22.38	22.38	21.42	21.68	21.68	-1.63%	15,435,430
Feb 11, 2026	22.00	22.06	21.58	22.04	22.04	1.10%	13,953,770
Feb 10, 2026	21.88	22.12	21.62	21.80	21.80	0.93%	26,796,870
Feb 9, 2026	21.68	21.86	21.38	21.60	21.60	1.31%	27,172,150
Feb 6, 2026	21.22	21.68	21.06	21.32	21.32	-0.65%	20,246,280
Feb 5, 2026	20.80	21.50	20.64	21.46	21.46	2.58%	30,066,890
Feb 4, 2026	20.42	21.20	20.00	20.92	20.92	2.45%	18,684,370
Feb 3, 2026	19.64	20.42	19.64	20.42	20.42	4.40%	26,009,520
Feb 2, 2026	20.42	20.48	19.31	19.56	19.56	-4.31%	32,563,630
Jan 30, 2026	20.92	21.00	20.30	20.44	20.44	-2.57%	20,915,130
Jan 29, 2026	19.92	21.08	19.92	20.98	20.98	3.66%	29,566,030
Jan 28, 2026	20.60	20.62	19.84	20.24	20.24	-0.30%	24,574,450
Jan 27, 2026	20.38	20.80	20.06	20.30	20.30	-0.49%	28,104,670
Jan 26, 2026	21.28	21.48	20.00	20.40	20.40	-4.14%	33,435,060
Jan 23, 2026	21.48	21.48	20.72	21.28	21.28	-0.09%	13,416,710
Jan 22, 2026	20.96	21.68	20.92	21.30	21.30	1.91%	21,704,633
Jan 21, 2026	21.36	21.58	20.52	20.90	20.90	-2.70%	31,370,490
Jan 20, 2026	20.90	21.62	20.90	21.48	21.48	2.29%	30,492,940
Jan 19, 2026	20.34	21.58	19.94	21.00	21.00	2.94%	44,231,170
Jan 16, 2026	19.89	20.62	19.83	20.40	20.40	4.35%	26,814,980
Jan 15, 2026	19.26	20.00	19.25	19.55	19.55	0.93%	10,882,310
Jan 14, 2026	19.05	19.59	18.98	19.37	19.37	1.41%	16,008,650
Jan 13, 2026	19.48	19.61	19.01	19.10	19.10	-2.55%	27,627,508
Jan 12, 2026	19.79	19.80	19.33	19.60	19.60	-0.15%	13,851,530
Jan 9, 2026	19.52	19.79	19.21	19.63	19.63	0.56%	16,188,775
Jan 8, 2026	19.66	19.79	19.14	19.52	19.52	-0.96%	15,295,900
Jan 7, 2026	19.67	20.06	19.59	19.71	19.71	0.20%	20,644,320
Jan 6, 2026	19.10	19.84	18.76	19.67	19.67	3.20%	28,584,040
Jan 5, 2026	18.56	19.46	18.49	19.06	19.06	2.69%	23,028,620
Jan 2, 2026	18.75	18.90	18.55	18.56	18.56	-0.59%	6,039,051
Dec 31, 2025	18.62	18.73	18.32	18.67	18.67	-0.74%	10,150,554
Dec 30, 2025	18.87	19.15	18.71	18.81	18.81	-0.32%	13,701,800