Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	18.46	18.74	18.25	18.65	-	0.87%	7,613,927
May 18, 2026	18.53	18.66	18.05	18.49	18.49	-1.23%	25,605,430
May 15, 2026	19.13	19.13	18.42	18.72	18.72	-2.25%	19,786,710
May 14, 2026	19.60	19.60	18.86	19.15	19.15	-2.10%	19,844,520
May 13, 2026	19.41	19.64	19.30	19.56	19.56	0.77%	12,372,100
May 12, 2026	19.80	19.80	19.33	19.41	19.41	-0.31%	10,886,800
May 11, 2026	19.21	19.53	19.16	19.47	19.47	0.15%	10,639,690
May 8, 2026	19.71	19.71	19.25	19.44	19.44	-2.11%	16,113,720
May 7, 2026	19.90	20.12	19.62	19.86	19.86	2.06%	15,404,620
May 6, 2026	19.75	19.96	19.34	19.46	19.46	-0.21%	21,137,620
May 5, 2026	20.34	20.34	19.11	19.50	19.50	-4.13%	15,075,940
May 4, 2026	20.22	20.90	20.12	20.34	20.34	0.59%	16,804,800
Apr 30, 2026	20.38	20.74	20.10	20.22	20.22	-1.08%	28,525,330
Apr 29, 2026	19.88	20.46	19.83	20.44	20.44	1.89%	14,123,840
Apr 28, 2026	20.18	20.28	19.98	20.06	20.06	-0.79%	15,265,640
Apr 27, 2026	19.96	20.24	19.75	20.22	20.22	0.70%	14,344,810
Apr 24, 2026	19.58	20.10	19.18	20.08	20.08	1.21%	24,772,490
Apr 23, 2026	20.56	20.56	19.60	19.84	19.84	-3.69%	31,345,190
Apr 22, 2026	21.36	21.36	20.30	20.60	20.60	-3.83%	33,601,880
Apr 21, 2026	21.66	21.80	21.32	21.42	21.42	0.37%	13,714,020
Apr 20, 2026	21.38	21.56	21.14	21.34	21.34	1.72%	13,449,370
Apr 17, 2026	20.94	21.02	20.44	20.98	20.98	-0.38%	12,352,200
Apr 16, 2026	21.02	21.18	20.88	21.06	21.06	0.19%	16,542,020
Apr 15, 2026	22.04	22.04	20.96	21.02	21.02	-4.63%	36,729,070
Apr 14, 2026	22.50	22.60	21.92	22.04	22.04	-0.81%	19,582,540
Apr 13, 2026	22.90	22.90	21.96	22.22	22.22	-3.39%	13,837,300
Apr 10, 2026	22.74	23.20	22.62	23.00	23.00	1.50%	22,069,390
Apr 9, 2026	21.94	22.80	21.76	22.66	22.66	3.66%	24,441,140
Apr 8, 2026	22.30	22.40	21.66	21.86	21.86	0.64%	28,053,690
Apr 2, 2026	21.72	21.86	20.94	21.72	21.72	-	16,577,850
Apr 1, 2026	21.64	21.98	21.34	21.72	21.72	1.50%	13,558,620
Mar 31, 2026	20.96	21.48	20.96	21.40	21.40	1.90%	25,964,020
Mar 30, 2026	21.04	21.82	20.82	21.00	21.00	-3.14%	27,825,560
Mar 27, 2026	21.46	21.86	21.24	21.68	21.68	1.03%	16,094,900
Mar 26, 2026	21.96	22.10	21.34	21.46	21.46	-2.28%	25,865,800
Mar 25, 2026	22.14	22.50	21.68	21.96	21.96	-0.18%	23,553,560
Mar 24, 2026	21.74	22.08	21.38	22.00	22.00	4.36%	26,931,980
Mar 23, 2026	21.52	21.64	20.80	21.08	21.08	-1.68%	36,555,690
Mar 20, 2026	21.30	22.38	21.20	21.44	21.44	8.56%	56,402,710
Mar 19, 2026	19.80	20.22	19.38	19.75	19.75	-2.42%	13,350,400
Mar 18, 2026	20.50	20.52	19.91	20.24	20.24	-0.10%	12,741,580
Mar 17, 2026	19.78	20.58	19.78	20.26	20.26	3.58%	18,200,500
Mar 16, 2026	19.24	19.78	19.05	19.56	19.56	1.66%	15,396,100
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%	26,127,030