Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	16.34	16.43	15.97	16.26	16.26	-1.87%	24,555,460
Jun 17, 2026	16.52	16.74	16.32	16.57	16.57	-0.48%	20,749,770
Jun 16, 2026	17.25	17.25	16.30	16.65	16.65	-3.53%	40,744,670
Jun 15, 2026	17.94	17.94	17.23	17.26	17.26	-2.33%	14,628,050
Jun 12, 2026	17.70	17.98	17.34	17.94	17.67	2.05%	18,558,780
Jun 11, 2026	17.67	17.79	17.33	17.58	17.32	-0.85%	12,987,480
Jun 10, 2026	18.00	18.20	17.27	17.73	17.46	-1.50%	23,051,830
Jun 9, 2026	18.11	18.39	17.96	18.00	17.73	-0.11%	13,728,068
Jun 8, 2026	17.44	18.20	17.26	18.02	17.75	1.35%	19,842,427
Jun 5, 2026	18.02	18.17	17.67	17.78	17.51	-0.50%	18,271,390
Jun 4, 2026	17.80	18.27	17.67	17.87	17.60	-0.67%	18,666,300
Jun 3, 2026	18.30	18.30	17.09	17.99	17.72	-2.07%	49,580,780
Jun 2, 2026	19.74	20.10	18.23	18.37	18.09	-2.80%	45,160,190
Jun 1, 2026	18.27	19.01	18.12	18.90	18.62	3.85%	26,005,120
May 29, 2026	17.89	18.31	17.74	18.20	17.93	2.36%	18,703,740
May 28, 2026	17.90	18.08	17.56	17.78	17.51	-0.17%	12,411,780
May 27, 2026	17.85	18.14	17.58	17.81	17.54	-1.55%	21,094,070
May 26, 2026	18.47	18.47	17.92	18.09	17.82	-1.15%	11,878,330
May 22, 2026	18.61	18.61	18.05	18.30	18.03	-	11,800,130
May 21, 2026	18.70	18.70	18.21	18.30	18.03	-0.71%	12,859,580
May 20, 2026	18.53	18.53	18.21	18.43	18.15	-0.43%	12,042,270
May 19, 2026	18.46	18.74	18.25	18.51	18.23	0.11%	13,275,840
May 18, 2026	18.53	18.66	18.05	18.49	18.21	-1.23%	25,605,430
May 15, 2026	19.13	19.13	18.42	18.72	18.44	-2.25%	19,786,710
May 14, 2026	19.60	19.60	18.86	19.15	18.86	-2.10%	19,844,520
May 13, 2026	19.41	19.64	19.30	19.56	19.27	0.77%	12,372,100
May 12, 2026	19.80	19.80	19.33	19.41	19.12	-0.31%	10,886,800
May 11, 2026	19.21	19.53	19.16	19.47	19.18	0.15%	10,639,690
May 8, 2026	19.71	19.71	19.25	19.44	19.15	-2.11%	16,113,720
May 7, 2026	19.90	20.12	19.62	19.86	19.56	2.06%	15,404,620
May 6, 2026	19.75	19.96	19.34	19.46	19.17	-0.21%	21,137,620
May 5, 2026	20.34	20.34	19.11	19.50	19.21	-4.13%	15,075,940
May 4, 2026	20.22	20.90	20.12	20.34	20.04	0.59%	16,804,800
Apr 30, 2026	20.38	20.74	20.10	20.22	19.92	-1.08%	28,525,330
Apr 29, 2026	19.88	20.46	19.83	20.44	20.13	1.89%	14,123,840
Apr 28, 2026	20.18	20.28	19.98	20.06	19.76	-0.79%	15,265,640
Apr 27, 2026	19.96	20.24	19.75	20.22	19.92	0.70%	14,344,810
Apr 24, 2026	19.58	20.10	19.18	20.08	19.78	1.21%	24,772,490
Apr 23, 2026	20.56	20.56	19.60	19.84	19.54	-3.69%	31,345,190
Apr 22, 2026	21.36	21.36	20.30	20.60	20.29	-3.83%	33,601,880
Apr 21, 2026	21.66	21.80	21.32	21.42	21.10	0.37%	13,714,020
Apr 20, 2026	21.38	21.56	21.14	21.34	21.02	1.72%	13,449,370
Apr 17, 2026	20.94	21.02	20.44	20.98	20.67	-0.38%	12,352,200