Li Ning Company Limited (LNNGY)
OTCMKTS · Delayed Price · Currency is USD
61.46
+0.34 (0.56%)
At close: Dec 26, 2025
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 58.83 | 62.99 | 58.83 | 61.46 | 61.46 | 0.56% | 4,362 |
| Dec 24, 2025 | 58.71 | 63.10 | 58.71 | 61.12 | 61.12 | -1.45% | 1,135 |
| Dec 23, 2025 | 59.72 | 64.02 | 59.43 | 62.02 | 62.02 | 0.76% | 4,322 |
| Dec 22, 2025 | 60.99 | 61.85 | 59.26 | 61.55 | 61.55 | 0.70% | 3,912 |
| Dec 19, 2025 | 60.85 | 61.30 | 58.67 | 61.12 | 61.12 | -1.29% | 6,364 |
| Dec 18, 2025 | 60.23 | 61.92 | 60.23 | 61.92 | 61.92 | 3.15% | 4,309 |
| Dec 17, 2025 | 59.00 | 61.33 | 58.89 | 60.03 | 60.03 | 1.68% | 8,254 |
| Dec 16, 2025 | 56.49 | 60.46 | 56.49 | 59.04 | 59.04 | -1.25% | 2,363 |
| Dec 15, 2025 | 58.60 | 60.24 | 58.60 | 59.79 | 59.79 | 5.65% | 4,959 |
| Dec 12, 2025 | 54.56 | 56.78 | 54.56 | 56.59 | 56.59 | 1.89% | 3,728 |
| Dec 11, 2025 | 53.25 | 55.84 | 53.25 | 55.54 | 55.54 | -0.70% | 3,380 |
| Dec 10, 2025 | 55.99 | 56.51 | 55.93 | 55.93 | 55.93 | 3.17% | 4,551 |
| Dec 9, 2025 | 54.22 | 54.53 | 54.21 | 54.21 | 54.21 | 0.04% | 5,763 |
| Dec 8, 2025 | 51.90 | 54.22 | 51.90 | 54.19 | 54.19 | 0.07% | 3,739 |
| Dec 5, 2025 | 52.12 | 54.45 | 52.12 | 54.15 | 54.15 | -0.20% | 3,738 |
| Dec 4, 2025 | 53.02 | 54.27 | 53.02 | 54.26 | 54.26 | -0.51% | 3,836 |
| Dec 3, 2025 | 56.21 | 56.21 | 52.47 | 54.54 | 54.54 | -1.41% | 3,335 |
| Dec 2, 2025 | 53.50 | 57.83 | 53.50 | 55.32 | 55.32 | -1.98% | 1,729 |
| Dec 1, 2025 | 54.13 | 56.46 | 53.92 | 56.44 | 56.44 | 0.69% | 4,390 |
| Nov 28, 2025 | 53.79 | 57.32 | 53.79 | 56.05 | 56.05 | -3.92% | 6,092 |
| Nov 26, 2025 | 55.91 | 58.34 | 55.91 | 58.34 | 58.34 | 1.11% | 1,595 |
| Nov 25, 2025 | 55.31 | 57.88 | 55.31 | 57.70 | 57.70 | 0.77% | 4,779 |
| Nov 24, 2025 | 56.89 | 57.29 | 56.48 | 57.26 | 57.26 | 1.31% | 5,325 |
| Nov 21, 2025 | 56.39 | 56.53 | 55.78 | 56.52 | 56.52 | -0.79% | 1,696 |
| Nov 20, 2025 | 57.54 | 58.76 | 55.30 | 56.97 | 56.97 | 1.28% | 4,461 |
| Nov 19, 2025 | 53.16 | 57.47 | 53.16 | 56.25 | 56.25 | 1.01% | 3,087 |
| Nov 18, 2025 | 55.40 | 56.49 | 55.36 | 55.69 | 55.69 | -0.72% | 4,625 |
| Nov 17, 2025 | 54.27 | 58.49 | 54.27 | 56.09 | 56.09 | -1.16% | 3,520 |
| Nov 14, 2025 | 54.42 | 58.50 | 54.42 | 56.75 | 56.75 | -0.56% | 2,094 |
| Nov 13, 2025 | 57.50 | 59.35 | 56.75 | 57.07 | 57.07 | -0.61% | 3,677 |
| Nov 12, 2025 | 56.66 | 57.43 | 56.66 | 57.42 | 57.42 | 0.83% | 3,896 |
| Nov 11, 2025 | 54.49 | 57.93 | 54.49 | 56.95 | 56.95 | 0.89% | 3,222 |
| Nov 10, 2025 | 54.11 | 56.95 | 54.11 | 56.44 | 56.44 | 1.64% | 2,740 |
| Nov 7, 2025 | 52.83 | 56.84 | 52.83 | 55.53 | 55.53 | 1.02% | 3,409 |
| Nov 6, 2025 | 54.98 | 55.38 | 52.84 | 54.97 | 54.97 | -0.43% | 3,791 |
| Nov 5, 2025 | 52.40 | 55.54 | 52.40 | 55.21 | 55.21 | 3.06% | 6,690 |
| Nov 4, 2025 | 54.30 | 54.30 | 53.00 | 53.57 | 53.57 | -1.67% | 4,877 |
| Nov 3, 2025 | 52.38 | 55.48 | 52.38 | 54.48 | 54.48 | 0.15% | 2,761 |
| Oct 31, 2025 | 52.19 | 55.43 | 51.73 | 54.40 | 54.40 | 2.24% | 1,909 |
| Oct 30, 2025 | 51.31 | 54.18 | 51.31 | 53.21 | 53.21 | 0.17% | 5,589 |
| Oct 29, 2025 | 52.19 | 56.26 | 52.19 | 53.12 | 53.12 | -2.16% | 3,477 |
| Oct 28, 2025 | 52.05 | 54.31 | 52.05 | 54.29 | 54.29 | -4.45% | 3,011 |
| Oct 27, 2025 | 54.71 | 57.59 | 54.71 | 56.82 | 56.82 | -5.28% | 9,513 |
| Oct 24, 2025 | 56.18 | 60.43 | 56.18 | 59.99 | 59.99 | -0.49% | 1,983 |
| Oct 23, 2025 | 58.70 | 60.33 | 58.70 | 60.29 | 60.29 | 9.59% | 5,841 |
| Oct 22, 2025 | 53.80 | 57.53 | 53.80 | 55.01 | 55.01 | -1.35% | 2,159 |
| Oct 21, 2025 | 53.89 | 57.41 | 53.89 | 55.76 | 55.76 | 1.51% | 2,621 |
| Oct 20, 2025 | 56.42 | 56.42 | 52.18 | 54.93 | 54.93 | 0.94% | 1,927 |
| Oct 17, 2025 | 51.73 | 55.11 | 51.73 | 54.42 | 54.42 | -0.66% | 3,368 |
| Oct 16, 2025 | 52.61 | 56.64 | 52.61 | 54.78 | 54.78 | 1.48% | 2,416 |