Li Ning Company Limited (LNNGY)
OTCMKTS · Delayed Price · Currency is USD
64.20
+7.05 (12.34%)
Aug 22, 2025, 3:34 PM EDT
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 57.95 | 60.65 | 55.69 | 57.15 | 57.15 | -2.32% | 1,966 |
| Aug 20, 2025 | 56.48 | 58.90 | 56.48 | 58.51 | 58.51 | -0.60% | 2,668 |
| Aug 19, 2025 | 56.88 | 61.48 | 56.88 | 58.87 | 58.87 | 2.07% | 2,821 |
| Aug 18, 2025 | 55.31 | 58.32 | 55.31 | 57.67 | 57.67 | 0.86% | 3,251 |
| Aug 15, 2025 | 55.25 | 57.45 | 55.25 | 57.18 | 57.18 | 1.06% | 2,364 |
| Aug 14, 2025 | 56.00 | 57.23 | 56.00 | 56.58 | 56.58 | 4.78% | 4,650 |
| Aug 13, 2025 | 52.03 | 54.67 | 52.03 | 54.00 | 54.00 | 1.22% | 1,921 |
| Aug 12, 2025 | 51.05 | 54.87 | 51.05 | 53.35 | 53.35 | -3.49% | 9,469 |
| Aug 11, 2025 | 51.39 | 55.29 | 51.39 | 55.28 | 55.28 | 5.20% | 2,708 |
| Aug 8, 2025 | 50.68 | 54.43 | 50.68 | 52.55 | 52.55 | -0.79% | 4,103 |
| Aug 7, 2025 | 53.03 | 54.30 | 52.74 | 52.97 | 52.97 | 1.01% | 13,867 |
| Aug 6, 2025 | 50.82 | 53.70 | 50.32 | 52.44 | 52.44 | -0.79% | 11,948 |
| Aug 5, 2025 | 54.86 | 54.86 | 50.74 | 52.86 | 52.86 | 1.11% | 15,195 |
| Aug 4, 2025 | 50.14 | 52.57 | 50.14 | 52.28 | 52.28 | 2.05% | 5,925 |
| Aug 1, 2025 | 49.82 | 52.29 | 49.82 | 51.23 | 51.23 | -3.34% | 4,025 |
| Jul 31, 2025 | 50.99 | 54.23 | 50.99 | 53.00 | 53.00 | -1.29% | 14,442 |
| Jul 30, 2025 | 52.15 | 54.51 | 52.15 | 53.69 | 53.69 | -0.13% | 3,075 |
| Jul 29, 2025 | 52.03 | 54.56 | 52.03 | 53.76 | 53.76 | 0.90% | 2,165 |
| Jul 28, 2025 | 53.57 | 55.35 | 51.48 | 53.28 | 53.28 | -1.35% | 2,423 |
| Jul 25, 2025 | 54.28 | 54.98 | 52.16 | 54.01 | 54.01 | -1.73% | 2,258 |
| Jul 24, 2025 | 54.75 | 55.44 | 53.22 | 54.96 | 54.96 | 1.07% | 1,642 |
| Jul 23, 2025 | 54.27 | 55.61 | 52.15 | 54.38 | 54.38 | 0.33% | 2,085 |
| Jul 22, 2025 | 52.35 | 55.78 | 52.35 | 54.20 | 54.20 | 2.12% | 1,623 |
| Jul 21, 2025 | 51.06 | 53.31 | 51.06 | 53.08 | 53.08 | 1.52% | 5,380 |
| Jul 18, 2025 | 52.00 | 53.27 | 52.00 | 52.28 | 52.28 | 0.91% | 3,889 |
| Jul 17, 2025 | 51.15 | 52.64 | 49.41 | 51.81 | 51.81 | 1.45% | 10,235 |
| Jul 16, 2025 | 50.89 | 52.00 | 49.33 | 51.07 | 51.07 | -0.02% | 7,853 |
| Jul 15, 2025 | 48.60 | 51.08 | 48.60 | 51.08 | 51.08 | 0.14% | 11,014 |
| Jul 14, 2025 | 49.47 | 51.59 | 49.47 | 51.01 | 51.01 | -0.74% | 10,663 |
| Jul 11, 2025 | 49.70 | 52.02 | 49.70 | 51.39 | 51.39 | -0.85% | 12,749 |
| Jul 10, 2025 | 51.85 | 52.86 | 51.28 | 51.83 | 51.83 | -0.82% | 7,826 |
| Jul 9, 2025 | 51.68 | 52.73 | 51.33 | 52.26 | 52.26 | -2.75% | 4,821 |
| Jul 8, 2025 | 51.86 | 55.82 | 51.66 | 53.74 | 53.74 | 0.73% | 10,159 |
| Jul 7, 2025 | 53.19 | 54.20 | 51.12 | 53.35 | 53.35 | -2.72% | 27,780 |
| Jul 3, 2025 | 53.06 | 56.19 | 53.06 | 54.84 | 54.84 | 0.59% | 5,989 |
| Jul 2, 2025 | 52.47 | 55.67 | 52.47 | 54.52 | 54.52 | 0.04% | 12,765 |
| Jul 1, 2025 | 53.97 | 55.13 | 52.57 | 54.50 | 54.50 | 0.28% | 17,334 |
| Jun 30, 2025 | 52.70 | 54.97 | 52.70 | 54.35 | 54.35 | 1.32% | 8,991 |
| Jun 27, 2025 | 54.13 | 54.56 | 53.20 | 53.64 | 53.64 | 1.06% | 28,431 |
| Jun 26, 2025 | 51.53 | 54.30 | 51.53 | 53.08 | 53.08 | 4.82% | 7,951 |
| Jun 25, 2025 | 49.83 | 51.80 | 49.83 | 50.64 | 50.64 | -2.80% | 3,579 |
| Jun 24, 2025 | 49.89 | 52.50 | 49.89 | 52.10 | 52.10 | 4.74% | 4,754 |
| Jun 23, 2025 | 50.32 | 51.50 | 48.53 | 49.74 | 49.74 | -0.36% | 5,400 |
| Jun 20, 2025 | 48.12 | 52.01 | 48.12 | 49.92 | 49.92 | 4.26% | 9,117 |
| Jun 18, 2025 | 46.54 | 48.86 | 46.54 | 47.88 | 47.88 | -1.34% | 4,405 |
| Jun 17, 2025 | 47.14 | 50.96 | 47.14 | 48.53 | 48.53 | -2.82% | 3,519 |
| Jun 16, 2025 | 48.70 | 51.12 | 48.70 | 49.94 | 49.21 | 0.97% | 10,117 |
| Jun 13, 2025 | 49.25 | 49.74 | 48.91 | 49.46 | 48.74 | -1.28% | 5,383 |
| Jun 12, 2025 | 51.57 | 51.57 | 50.00 | 50.10 | 49.37 | -1.73% | 6,781 |
| Jun 11, 2025 | 48.97 | 52.34 | 48.97 | 50.98 | 50.23 | -1.87% | 4,095 |