Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	13.65	13.69	13.36	13.63	13.63	-0.15%	32,017,651
Aug 28, 2026	13.73	14.10	13.53	13.65	13.65	-0.22%	33,304,075
Aug 27, 2026	13.53	13.70	13.34	13.68	13.68	0.81%	61,846,679
Aug 26, 2026	13.69	13.69	13.36	13.57	13.57	-	37,456,420
Aug 25, 2026	13.71	13.86	13.25	13.57	13.57	-0.66%	32,965,054
Aug 24, 2026	14.15	14.15	13.48	13.66	13.66	-4.14%	39,183,667
Aug 21, 2026	14.72	14.72	14.07	14.25	14.25	-1.45%	52,930,690
Aug 20, 2026	14.39	14.56	14.29	14.46	14.46	1.76%	23,811,210
Aug 19, 2026	14.12	14.47	14.08	14.21	14.21	-0.28%	22,454,860
Aug 18, 2026	14.45	14.45	13.93	14.25	14.25	-1.38%	26,047,490
Aug 17, 2026	14.49	14.79	14.41	14.45	14.45	0.14%	14,343,070
Aug 14, 2026	14.46	14.60	14.38	14.43	14.43	-0.62%	15,674,780
Aug 13, 2026	14.50	14.67	14.42	14.52	14.52	-0.48%	17,956,950
Aug 12, 2026	14.64	14.67	14.39	14.59	14.59	-1.08%	18,578,440
Aug 11, 2026	14.88	15.04	14.73	14.75	14.75	-0.94%	19,139,900
Aug 10, 2026	14.60	14.98	14.60	14.89	14.89	2.48%	14,270,960
Aug 7, 2026	14.71	14.71	14.45	14.53	14.53	-1.22%	14,431,570
Aug 6, 2026	14.61	14.88	14.56	14.71	14.71	-0.88%	16,711,680
Aug 5, 2026	14.63	14.84	14.45	14.84	14.84	1.44%	20,362,490
Aug 4, 2026	15.01	15.02	14.48	14.63	14.63	-1.75%	29,541,110
Aug 3, 2026	15.00	15.14	14.81	14.89	14.89	-1.72%	16,072,790
Jul 31, 2026	15.26	15.26	14.87	15.15	15.15	-0.72%	22,150,490
Jul 30, 2026	15.27	15.50	15.05	15.26	15.26	-0.07%	20,457,340
Jul 29, 2026	14.66	15.42	14.61	15.27	15.27	4.52%	34,118,110
Jul 28, 2026	14.73	14.87	14.47	14.61	14.61	-	20,780,200
Jul 27, 2026	14.44	14.69	14.32	14.61	14.61	1.32%	17,075,270
Jul 24, 2026	14.51	14.55	14.21	14.42	14.42	-2.57%	18,197,650
Jul 23, 2026	14.76	14.95	14.62	14.80	14.80	-0.34%	11,492,990
Jul 22, 2026	14.70	14.85	14.46	14.85	14.85	-	20,677,250
Jul 21, 2026	14.80	15.11	14.80	14.85	14.85	-0.93%	41,287,340
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