Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	22.50	22.90	22.38	22.72	-	3.46%	16,809,572
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
Dec 29, 2025	19.00	19.24	18.75	18.87	18.87	-0.68%	15,276,660
Dec 24, 2025	19.24	19.42	18.94	19.00	19.00	-1.25%	10,708,068
Dec 23, 2025	19.31	19.60	19.14	19.24	19.24	0.26%	21,844,288
Dec 22, 2025	19.05	19.39	18.89	19.19	19.19	1.00%	19,198,480
Dec 19, 2025	19.19	19.38	18.78	19.00	19.00	-0.68%	12,867,381
Dec 18, 2025	19.10	19.23	18.90	19.13	19.13	0.31%	12,120,780
Dec 17, 2025	18.28	19.29	18.28	19.07	19.07	4.26%	32,121,000
Dec 16, 2025	18.50	18.70	18.13	18.29	18.29	-1.88%	37,959,669
Dec 15, 2025	17.60	18.73	17.50	18.64	18.64	5.43%	50,300,530
Dec 12, 2025	17.12	17.75	17.12	17.68	17.68	2.49%	14,238,250
Dec 11, 2025	17.48	17.57	17.25	17.25	17.25	-1.37%	10,852,900
Dec 10, 2025	17.28	17.59	17.04	17.49	17.49	3.12%	19,047,110
Dec 9, 2025	16.81	17.02	16.69	16.96	16.96	0.89%	12,234,810
Dec 8, 2025	16.92	17.17	16.65	16.81	16.81	-0.47%	13,313,140