Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	17.44	18.36	17.44	18.36	-	1.89%	1,098,965
Jun 8, 2026	17.44	18.20	17.26	18.02	18.02	1.35%	19,842,420
Jun 5, 2026	18.02	18.17	17.67	17.78	17.78	-0.50%	18,271,390
Jun 4, 2026	17.80	18.27	17.67	17.87	17.87	-0.67%	18,666,300
Jun 3, 2026	18.30	18.30	17.09	17.99	17.99	-2.07%	49,580,780
Jun 2, 2026	19.74	20.10	18.23	18.37	18.37	-2.80%	45,160,190
Jun 1, 2026	18.27	19.01	18.12	18.90	18.90	3.85%	26,005,120
May 29, 2026	17.89	18.31	17.74	18.20	18.20	2.36%	18,703,740
May 28, 2026	17.90	18.08	17.56	17.78	17.78	-0.17%	12,411,780
May 27, 2026	17.85	18.14	17.58	17.81	17.81	-1.55%	21,094,070
May 26, 2026	18.47	18.47	17.92	18.09	18.09	-1.15%	11,878,337
May 22, 2026	18.61	18.61	18.05	18.30	18.30	-	11,800,136
May 21, 2026	18.70	18.70	18.21	18.30	18.30	-0.71%	12,859,583
May 20, 2026	18.53	18.53	18.21	18.43	18.43	-0.43%	12,042,270
May 19, 2026	18.46	18.74	18.25	18.51	18.51	0.11%	13,275,840
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