Li Ning Company Limited (LNNGY)
OTCMKTS · Delayed Price · Currency is USD
54.42
-0.36 (-0.66%)
Oct 17, 2025, 3:58 PM EDT
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 56.19 | 56.19 | 51.97 | 53.98 | 53.98 | 0.93% | 2,364 |
| Oct 14, 2025 | 51.33 | 55.16 | 51.33 | 53.48 | 53.48 | -1.11% | 3,872 |
| Oct 13, 2025 | 53.00 | 54.28 | 53.00 | 54.08 | 54.08 | 5.58% | 8,465 |
| Oct 10, 2025 | 52.24 | 54.76 | 51.22 | 51.22 | 51.22 | -4.48% | 3,699 |
| Oct 9, 2025 | 53.00 | 55.01 | 52.25 | 53.62 | 53.62 | -3.77% | 6,949 |
| Oct 8, 2025 | 55.69 | 56.27 | 53.52 | 55.72 | 55.72 | 0.92% | 4,219 |
| Oct 7, 2025 | 52.91 | 57.21 | 52.91 | 55.21 | 55.21 | -0.52% | 2,693 |
| Oct 6, 2025 | 52.91 | 56.81 | 52.91 | 55.50 | 55.50 | 0.13% | 2,136 |
| Oct 3, 2025 | 53.41 | 56.08 | 53.41 | 55.43 | 55.43 | -1.12% | 1,807 |
| Oct 2, 2025 | 54.17 | 57.81 | 54.17 | 56.06 | 56.06 | -1.09% | 2,592 |
| Oct 1, 2025 | 54.47 | 57.35 | 54.47 | 56.68 | 56.68 | 2.37% | 2,670 |
| Sep 30, 2025 | 54.47 | 56.68 | 54.47 | 55.37 | 55.37 | 0.93% | 2,374 |
| Sep 29, 2025 | 53.05 | 55.32 | 53.05 | 54.86 | 54.86 | 0.29% | 4,755 |
| Sep 26, 2025 | 54.50 | 54.70 | 52.34 | 54.70 | 54.70 | -0.51% | 2,172 |
| Sep 25, 2025 | 55.60 | 55.60 | 53.69 | 54.98 | 54.98 | -1.72% | 4,446 |
| Sep 24, 2025 | 54.53 | 56.95 | 54.30 | 55.94 | 55.94 | 0.27% | 1,886 |
| Sep 23, 2025 | 54.23 | 58.01 | 53.69 | 55.79 | 55.79 | -3.16% | 2,402 |
| Sep 22, 2025 | 57.82 | 59.63 | 56.03 | 57.61 | 57.61 | -2.90% | 2,128 |
| Sep 19, 2025 | 55.82 | 59.33 | 55.82 | 59.33 | 59.33 | 2.65% | 1,830 |
| Sep 18, 2025 | 55.00 | 59.31 | 55.00 | 57.80 | 57.80 | -0.48% | 1,583 |
| Sep 17, 2025 | 59.65 | 59.88 | 57.92 | 58.08 | 58.08 | -0.97% | 3,374 |
| Sep 16, 2025 | 56.24 | 58.93 | 56.24 | 58.65 | 58.65 | 1.00% | 3,153 |
| Sep 15, 2025 | 58.06 | 59.86 | 58.06 | 58.07 | 58.07 | -0.25% | 3,467 |
| Sep 12, 2025 | 55.81 | 59.78 | 55.81 | 58.22 | 58.22 | -1.53% | 3,875 |
| Sep 11, 2025 | 58.08 | 59.35 | 58.08 | 59.12 | 59.12 | -3.87% | 55,481 |
| Sep 10, 2025 | 58.06 | 61.50 | 58.06 | 61.50 | 61.50 | 1.65% | 1,288 |
| Sep 9, 2025 | 58.11 | 60.57 | 58.11 | 60.50 | 60.50 | 0.38% | 1,448 |
| Sep 8, 2025 | 59.50 | 61.29 | 59.50 | 60.27 | 60.27 | 0.22% | 7,232 |
| Sep 5, 2025 | 58.06 | 60.58 | 58.06 | 60.14 | 60.14 | -0.46% | 6,436 |
| Sep 4, 2025 | 57.28 | 61.92 | 57.28 | 60.42 | 60.42 | 0.78% | 3,778 |
| Sep 3, 2025 | 60.58 | 60.58 | 59.04 | 59.95 | 58.81 | 1.56% | 3,702 |
| Sep 2, 2025 | 56.98 | 60.00 | 56.98 | 59.03 | 57.91 | -3.17% | 1,858 |
| Aug 29, 2025 | 59.60 | 61.38 | 59.60 | 60.96 | 59.80 | 0.64% | 1,116 |
| Aug 28, 2025 | 59.34 | 61.01 | 59.34 | 60.57 | 59.42 | -0.88% | 2,013 |
| Aug 27, 2025 | 60.50 | 61.23 | 60.24 | 61.11 | 59.95 | -5.59% | 1,837 |
| Aug 26, 2025 | 62.80 | 64.83 | 62.80 | 64.73 | 63.50 | 1.09% | 1,713 |
| Aug 25, 2025 | 62.38 | 65.90 | 62.38 | 64.03 | 62.81 | 0.05% | 1,944 |
| Aug 22, 2025 | 61.65 | 64.20 | 61.65 | 64.00 | 62.78 | 11.99% | 2,381 |
| Aug 21, 2025 | 57.95 | 60.65 | 55.69 | 57.15 | 56.06 | -2.32% | 1,966 |
| Aug 20, 2025 | 56.48 | 58.90 | 56.48 | 58.51 | 57.40 | -0.60% | 2,668 |
| Aug 19, 2025 | 56.88 | 61.48 | 56.88 | 58.87 | 57.75 | 2.07% | 2,821 |
| Aug 18, 2025 | 55.31 | 58.32 | 55.31 | 57.67 | 56.57 | 0.86% | 3,251 |
| Aug 15, 2025 | 55.25 | 57.45 | 55.25 | 57.18 | 56.09 | 1.06% | 2,364 |
| Aug 14, 2025 | 56.00 | 57.23 | 56.00 | 56.58 | 55.51 | 4.78% | 4,650 |
| Aug 13, 2025 | 52.03 | 54.67 | 52.03 | 54.00 | 52.97 | 1.22% | 1,921 |
| Aug 12, 2025 | 51.05 | 54.87 | 51.05 | 53.35 | 52.34 | -3.49% | 9,469 |
| Aug 11, 2025 | 51.39 | 55.29 | 51.39 | 55.28 | 54.23 | 5.20% | 2,708 |
| Aug 8, 2025 | 50.68 | 54.43 | 50.68 | 52.55 | 51.55 | -0.79% | 4,103 |