Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	31,345,197
Apr 22, 2026	21.36	21.36	20.30	20.60	20.60	-3.83%	33,601,882
Apr 21, 2026	21.66	21.80	21.32	21.42	21.42	0.37%	13,714,026
Apr 20, 2026	21.38	21.56	21.14	21.34	21.34	1.72%	13,449,378
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%	19,582,542
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%	24,441,149
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%	27,825,562
Mar 27, 2026	21.46	21.86	21.24	21.68	21.68	1.03%	16,094,906
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%	26,931,989
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%	56,402,715
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%	26,127,031
Mar 4, 2026	20.80	20.80	20.06	20.48	20.48	-1.54%	26,942,780
Mar 3, 2026	22.10	22.18	20.72	20.80	20.80	-5.28%	32,229,514
Mar 2, 2026	22.26	22.40	21.56	21.96	21.96	-2.49%	17,660,550
Feb 27, 2026	22.36	22.52	22.14	22.52	22.52	1.08%	19,722,030
Feb 26, 2026	23.24	23.24	22.18	22.28	22.28	0.63%	27,875,960
Feb 25, 2026	22.46	23.42	21.94	22.14	22.14	-1.16%	31,313,240
Feb 24, 2026	22.56	22.92	22.16	22.40	22.40	-1.84%	20,070,490
Feb 23, 2026	22.50	22.90	22.38	22.82	22.82	3.92%	18,548,570
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