Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	14.80	15.11	14.80	15.08	-	0.60%	19,291,886
Jul 20, 2026	14.80	15.05	14.79	14.99	14.99	1.28%	19,290,380
Jul 17, 2026	15.10	15.54	14.51	14.80	14.80	-1.40%	20,090,430
Jul 16, 2026	14.90	15.16	14.59	15.01	15.01	-0.73%	21,445,700
Jul 15, 2026	15.00	15.19	14.76	15.12	15.12	1.48%	19,342,210
Jul 14, 2026	14.72	14.97	14.60	14.90	14.90	1.22%	15,978,270
Jul 13, 2026	14.55	14.75	14.46	14.72	14.72	0.34%	19,584,150
Jul 10, 2026	14.40	14.78	14.25	14.67	14.67	2.23%	25,672,820
Jul 9, 2026	14.79	14.84	14.21	14.35	14.35	-3.50%	27,628,810
Jul 8, 2026	14.72	14.90	14.59	14.87	14.87	0.34%	23,365,390
Jul 7, 2026	15.00	15.01	14.51	14.82	14.82	-2.50%	26,716,380
Jul 6, 2026	15.28	15.57	15.10	15.20	15.20	-0.46%	16,943,120
Jul 3, 2026	15.30	15.50	15.19	15.27	15.27	-0.20%	15,810,036
Jul 2, 2026	14.92	15.33	14.75	15.30	15.30	3.94%	21,216,510
Jun 30, 2026	15.00	15.16	14.58	14.72	14.72	-2.71%	21,178,110
Jun 29, 2026	14.90	15.39	14.77	15.13	15.13	1.41%	20,305,420
Jun 26, 2026	15.01	15.01	14.66	14.92	14.92	-1.13%	21,357,950
Jun 25, 2026	14.91	15.20	14.75	15.09	15.09	1.21%	28,072,510
Jun 24, 2026	15.38	15.50	14.69	14.91	14.91	-2.93%	26,822,860
Jun 23, 2026	15.60	15.73	15.18	15.36	15.36	-2.54%	21,099,620
Jun 22, 2026	16.12	16.12	15.65	15.76	15.76	-3.08%	30,145,770
Jun 18, 2026	16.34	16.43	15.97	16.26	16.26	-1.87%	24,555,460
Jun 17, 2026	16.52	16.74	16.32	16.57	16.57	-0.48%	20,749,770
Jun 16, 2026	17.25	17.25	16.30	16.65	16.65	-3.53%	40,744,670
Jun 15, 2026	17.94	17.94	17.23	17.26	17.26	-2.33%	14,628,050
Jun 12, 2026	17.70	17.98	17.34	17.94	17.67	2.05%	18,558,780
Jun 11, 2026	17.67	17.79	17.33	17.58	17.32	-0.85%	12,987,480
Jun 10, 2026	18.00	18.20	17.27	17.73	17.46	-1.50%	23,051,830
Jun 9, 2026	18.11	18.39	17.96	18.00	17.73	-0.11%	13,728,068
Jun 8, 2026	17.44	18.20	17.26	18.02	17.75	1.35%	19,842,427
Jun 5, 2026	18.02	18.17	17.67	17.78	17.51	-0.50%	18,271,390
Jun 4, 2026	17.80	18.27	17.67	17.87	17.60	-0.67%	18,666,300
Jun 3, 2026	18.30	18.30	17.09	17.99	17.72	-2.07%	49,580,780
Jun 2, 2026	19.74	20.10	18.23	18.37	18.09	-2.80%	45,160,190
Jun 1, 2026	18.27	19.01	18.12	18.90	18.62	3.85%	26,005,120
May 29, 2026	17.89	18.31	17.74	18.20	17.93	2.36%	18,703,740
May 28, 2026	17.90	18.08	17.56	17.78	17.51	-0.17%	12,411,780
May 27, 2026	17.85	18.14	17.58	17.81	17.54	-1.55%	21,094,070
May 26, 2026	18.47	18.47	17.92	18.09	17.82	-1.15%	11,878,330
May 22, 2026	18.61	18.61	18.05	18.30	18.03	-	11,800,130
May 21, 2026	18.70	18.70	18.21	18.30	18.03	-0.71%	12,859,580
May 20, 2026	18.53	18.53	18.21	18.43	18.15	-0.43%	12,042,270
May 19, 2026	18.46	18.74	18.25	18.51	18.23	0.11%	13,275,840
May 18, 2026	18.53	18.66	18.05	18.49	18.21	-1.23%	25,605,430
May 15, 2026	19.13	19.13	18.42	18.72	18.44	-2.25%	19,786,710
May 14, 2026	19.60	19.60	18.86	19.15	18.86	-2.10%	19,844,520
May 13, 2026	19.41	19.64	19.30	19.56	19.27	0.77%	12,372,100
May 12, 2026	19.80	19.80	19.33	19.41	19.12	-0.31%	10,886,800
May 11, 2026	19.21	19.53	19.16	19.47	19.18	0.15%	10,639,690
May 8, 2026	19.71	19.71	19.25	19.44	19.15	-2.11%	16,113,720