Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	13.88	14.06	13.76	13.87	13.87	0.87%	20,286,413
Oct 30, 2026	13.42	13.91	13.38	13.75	13.75	3.54%	28,232,100
Oct 29, 2026	13.68	13.69	13.22	13.28	13.28	-1.92%	24,654,182
Oct 28, 2026	13.51	13.65	13.30	13.54	13.54	-0.44%	29,671,928
Oct 27, 2026	13.26	13.67	13.25	13.60	13.60	5.92%	53,581,409
Oct 26, 2026	12.76	13.06	12.57	12.84	12.84	0.39%	15,845,794
Oct 23, 2026	12.47	12.96	12.37	12.79	12.79	2.73%	20,502,761
Oct 22, 2026	12.83	12.83	12.42	12.45	12.45	-3.49%	16,892,194
Oct 21, 2026	13.40	13.46	12.86	12.90	12.90	-2.86%	16,315,027
Oct 20, 2026	13.30	13.62	13.12	13.28	13.28	-	18,385,686
Oct 16, 2026	13.14	13.44	13.02	13.28	13.28	3.91%	25,073,214
Oct 15, 2026	12.66	12.80	12.57	12.78	12.78	0.63%	15,637,230
Oct 14, 2026	12.52	12.80	12.39	12.70	12.70	1.36%	12,871,100
Oct 13, 2026	12.63	12.63	12.30	12.53	12.53	-0.63%	13,812,106
Oct 12, 2026	12.90	13.00	12.58	12.61	12.61	-1.18%	9,210,360
Oct 9, 2026	12.36	12.82	12.35	12.76	12.76	3.91%	20,489,580
Oct 8, 2026	12.38	12.50	12.24	12.28	12.28	-0.97%	16,599,341
Oct 7, 2026	12.33	12.51	12.30	12.40	12.40	0.57%	4,668,424
Oct 6, 2026	12.40	12.53	12.23	12.33	12.33	0.41%	6,944,920
Oct 5, 2026	12.28	12.40	12.08	12.28	12.28	-	4,142,322
Oct 2, 2026	12.32	12.42	12.13	12.28	12.28	-1.68%	8,176,208
Sep 30, 2026	12.40	12.57	12.32	12.49	12.49	-0.32%	23,086,871
Sep 29, 2026	12.53	12.60	12.31	12.53	12.53	0.64%	16,812,487
Sep 28, 2026	12.26	12.48	12.26	12.45	12.45	1.72%	10,657,978
Sep 25, 2026	12.26	12.28	12.04	12.24	12.24	-0.49%	7,502,600
Sep 24, 2026	12.28	12.38	12.24	12.30	12.30	-0.65%	10,303,457
Sep 23, 2026	12.41	12.53	12.31	12.38	12.38	0.16%	11,561,900
Sep 22, 2026	12.85	12.89	12.34	12.36	12.36	-3.51%	21,037,245
Sep 21, 2026	12.55	12.89	12.41	12.81	12.81	1.91%	27,807,737
Sep 18, 2026	12.67	12.84	12.55	12.57	12.57	-0.08%	13,355,135
Sep 17, 2026	12.52	12.64	12.44	12.58	12.58	-0.55%	16,624,700
Sep 16, 2026	12.68	12.81	12.48	12.65	12.65	-1.17%	23,503,270
Sep 15, 2026	12.95	13.07	12.72	12.80	12.80	-1.01%	17,938,156
Sep 14, 2026	12.91	13.23	12.85	12.93	12.93	-0.61%	18,195,652
Sep 11, 2026	13.04	13.13	12.73	13.01	13.01	-0.38%	40,726,048
Sep 10, 2026	13.37	13.43	13.01	13.06	13.06	-2.32%	42,432,912
Sep 9, 2026	14.01	14.19	13.23	13.37	13.37	-6.04%	61,093,368
Sep 8, 2026	13.87	14.27	13.66	14.23	14.23	3.49%	42,476,650
Sep 7, 2026	13.63	13.80	13.46	13.75	13.75	1.63%	41,864,645
Sep 4, 2026	13.18	13.60	13.13	13.53	13.53	2.19%	39,850,230
Sep 3, 2026	13.04	13.39	13.04	13.24	13.24	3.16%	35,482,466
Sep 2, 2026	13.28	13.46	13.06	13.24	12.83	-1.12%	57,097,258
Sep 1, 2026	13.60	13.61	13.35	13.39	12.98	-1.76%	41,514,712
Aug 31, 2026	13.65	13.69	13.36	13.63	13.21	-0.15%	32,017,651
Aug 28, 2026	13.73	14.10	13.53	13.65	13.23	-0.22%	33,304,075
Aug 27, 2026	13.53	13.70	13.34	13.68	13.26	0.81%	61,846,679
Aug 26, 2026	13.69	13.69	13.36	13.57	13.15	-	37,456,420
Aug 25, 2026	13.71	13.86	13.25	13.57	13.15	-0.66%	32,965,054
Aug 24, 2026	14.15	14.15	13.48	13.66	13.24	-4.14%	39,183,667
Aug 21, 2026	14.72	14.72	14.07	14.25	13.81	-1.45%	52,930,699