Li Ning Company Limited (LNNGY)
OTCMKTS
· Delayed Price · Currency is USD
48.70
-0.20 (-0.41%)
May 16, 2025, 3:58 PM EDT
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 48.95 | 49.21 | 46.98 | 48.70 | 48.70 | -0.41% | 3,013 |
| May 15, 2025 | 47.38 | 50.80 | 47.38 | 48.90 | 48.90 | -5.40% | 7,958 |
| May 14, 2025 | 48.42 | 51.74 | 48.42 | 51.69 | 51.69 | 3.21% | 4,308 |
| May 13, 2025 | 49.55 | 50.47 | 49.55 | 50.08 | 50.08 | 0.26% | 12,282 |
| May 12, 2025 | 49.50 | 50.57 | 49.50 | 49.95 | 49.95 | 1.77% | 34,873 |
| May 9, 2025 | 50.68 | 50.68 | 49.05 | 49.08 | 49.08 | -0.24% | 53,360 |
| May 8, 2025 | 47.24 | 50.92 | 47.24 | 49.20 | 49.20 | 1.13% | 71,701 |
| May 7, 2025 | 48.81 | 50.88 | 48.65 | 48.65 | 48.65 | -0.33% | 9,675 |
| May 6, 2025 | 47.12 | 51.04 | 47.12 | 48.81 | 48.81 | -0.73% | 5,098 |
| May 5, 2025 | 51.08 | 51.08 | 47.24 | 49.17 | 49.17 | 0.08% | 8,659 |
| May 2, 2025 | 47.21 | 49.50 | 47.21 | 49.13 | 49.13 | 4.83% | 18,307 |
| May 1, 2025 | 46.68 | 48.05 | 45.52 | 46.87 | 46.87 | 0.76% | 11,016 |
| Apr 30, 2025 | 45.61 | 48.70 | 45.61 | 46.51 | 46.51 | -1.04% | 4,216 |
| Apr 29, 2025 | 45.27 | 48.95 | 45.27 | 47.00 | 47.00 | -2.77% | 29,409 |
| Apr 28, 2025 | 47.10 | 50.05 | 47.10 | 48.34 | 48.34 | -0.64% | 13,127 |
| Apr 25, 2025 | 46.77 | 50.51 | 45.22 | 48.65 | 48.65 | -0.92% | 3,104 |
| Apr 24, 2025 | 46.51 | 50.23 | 46.51 | 49.10 | 49.10 | 1.74% | 12,486 |
| Apr 23, 2025 | 50.49 | 50.49 | 46.69 | 48.26 | 48.26 | -0.17% | 5,550 |
| Apr 22, 2025 | 49.40 | 49.40 | 47.10 | 48.34 | 48.34 | 2.96% | 11,928 |
| Apr 21, 2025 | 47.63 | 49.13 | 45.85 | 46.95 | 46.95 | -4.07% | 7,990 |
| Apr 17, 2025 | 48.11 | 49.74 | 46.23 | 48.94 | 48.94 | 2.73% | 8,058 |
| Apr 16, 2025 | 49.46 | 49.86 | 46.57 | 47.64 | 47.64 | -3.15% | 4,696 |
| Apr 15, 2025 | 47.64 | 51.10 | 47.64 | 49.19 | 49.19 | -1.82% | 7,252 |
| Apr 14, 2025 | 47.95 | 51.30 | 47.95 | 50.10 | 50.10 | 2.33% | 10,182 |
| Apr 11, 2025 | 51.11 | 51.11 | 47.82 | 48.96 | 48.96 | 4.66% | 22,657 |
| Apr 10, 2025 | 49.44 | 49.87 | 46.13 | 46.78 | 46.78 | -0.91% | 189,132 |
| Apr 9, 2025 | 45.27 | 47.40 | 43.36 | 47.21 | 47.21 | 12.06% | 99,954 |
| Apr 8, 2025 | 44.23 | 47.69 | 42.13 | 42.13 | 42.13 | -6.13% | 36,406 |
| Apr 7, 2025 | 44.03 | 48.33 | 44.03 | 44.88 | 44.88 | 0.40% | 33,933 |
| Apr 4, 2025 | 48.61 | 53.45 | 44.03 | 44.70 | 44.70 | -8.91% | 21,033 |
| Apr 3, 2025 | 49.92 | 50.72 | 49.00 | 49.07 | 49.07 | -2.68% | 7,775 |
| Apr 2, 2025 | 51.07 | 52.14 | 49.51 | 50.42 | 50.42 | -0.55% | 3,841 |
| Apr 1, 2025 | 50.57 | 51.33 | 49.80 | 50.70 | 50.70 | -1.73% | 5,071 |
| Mar 31, 2025 | 50.30 | 52.79 | 50.30 | 51.59 | 51.59 | -5.06% | 4,637 |
| Mar 28, 2025 | 55.15 | 55.15 | 53.64 | 54.34 | 54.34 | -0.38% | 3,947 |
| Mar 27, 2025 | 55.06 | 55.97 | 54.52 | 54.55 | 54.55 | 0.96% | 11,264 |
| Mar 26, 2025 | 54.20 | 57.32 | 54.03 | 54.03 | 54.03 | -1.06% | 2,948 |
| Mar 25, 2025 | 56.72 | 56.72 | 52.70 | 54.61 | 54.61 | 2.02% | 4,071 |
| Mar 24, 2025 | 54.00 | 54.69 | 53.48 | 53.53 | 53.53 | -4.10% | 10,748 |
| Mar 21, 2025 | 53.71 | 57.21 | 53.71 | 55.82 | 55.82 | -2.48% | 46,564 |
| Mar 20, 2025 | 55.71 | 59.00 | 55.71 | 57.24 | 57.24 | -5.11% | 6,316 |
| Mar 19, 2025 | 63.08 | 63.08 | 60.03 | 60.32 | 60.32 | -1.45% | 2,661 |
| Mar 18, 2025 | 62.67 | 62.67 | 59.60 | 61.21 | 61.21 | -3.00% | 2,129 |
| Mar 17, 2025 | 60.00 | 63.25 | 59.53 | 63.10 | 63.10 | 5.04% | 7,575 |
| Mar 14, 2025 | 59.28 | 60.72 | 57.51 | 60.07 | 60.07 | 5.92% | 6,182 |
| Mar 13, 2025 | 57.58 | 57.58 | 54.60 | 56.71 | 56.71 | -0.51% | 5,195 |
| Mar 12, 2025 | 57.71 | 59.16 | 56.13 | 57.00 | 57.00 | -2.81% | 6,057 |
| Mar 11, 2025 | 57.62 | 59.70 | 57.56 | 58.65 | 58.65 | 4.98% | 4,726 |
| Mar 10, 2025 | 59.10 | 59.10 | 55.64 | 55.87 | 55.87 | -7.02% | 8,962 |
| Mar 7, 2025 | 59.00 | 60.70 | 59.00 | 60.09 | 60.09 | 5.45% | 4,248 |