Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.36	12.82	12.35	12.76	12.76	3.91%	20,510,588
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
Aug 20, 2026	14.39	14.56	14.29	14.46	14.02	1.76%	23,811,214
Aug 19, 2026	14.12	14.47	14.08	14.21	13.77	-0.28%	22,454,860
Aug 18, 2026	14.45	14.45	13.93	14.25	13.81	-1.38%	26,047,496
Aug 17, 2026	14.49	14.79	14.41	14.45	14.01	0.14%	14,343,079
Aug 14, 2026	14.46	14.60	14.38	14.43	13.99	-0.62%	15,674,786
Aug 13, 2026	14.50	14.67	14.42	14.52	14.07	-0.48%	17,956,957
Aug 12, 2026	14.64	14.67	14.39	14.59	14.14	-1.08%	18,578,449
Aug 11, 2026	14.88	15.04	14.73	14.75	14.30	-0.94%	19,139,907
Aug 10, 2026	14.60	14.98	14.60	14.89	14.43	2.48%	14,270,964
Aug 7, 2026	14.71	14.71	14.45	14.53	14.08	-1.22%	14,431,577
Aug 6, 2026	14.61	14.88	14.56	14.71	14.26	-0.88%	16,711,681
Aug 5, 2026	14.63	14.84	14.45	14.84	14.38	1.44%	20,362,495
Aug 4, 2026	15.01	15.02	14.48	14.63	14.18	-1.75%	29,541,111
Aug 3, 2026	15.00	15.14	14.81	14.89	14.43	-1.72%	16,072,796
Jul 31, 2026	15.26	15.26	14.87	15.15	14.69	-0.72%	22,150,492