Li Ning Company Limited (LNNGY)
OTCMKTS
· Delayed Price · Currency is USD
54.54
+0.19 (0.34%)
Jul 1, 2025, 11:43 AM EDT
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 53.97 | 55.13 | 52.57 | 54.54 | - | 0.34% | 1,778 |
| 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 |
| Jun 10, 2025 | 50.12 | 51.95 | 49.40 | 51.95 | 51.19 | 3.86% | 2,377 |
| Jun 9, 2025 | 48.35 | 50.03 | 48.35 | 50.02 | 49.29 | 3.43% | 6,374 |
| Jun 6, 2025 | 46.60 | 49.09 | 46.60 | 48.36 | 47.65 | -1.59% | 5,091 |
| Jun 5, 2025 | 46.85 | 49.14 | 46.85 | 49.14 | 48.42 | 0.55% | 7,814 |
| Jun 4, 2025 | 46.66 | 49.90 | 46.66 | 48.87 | 48.16 | 1.08% | 6,884 |
| Jun 3, 2025 | 46.28 | 49.80 | 46.06 | 48.35 | 47.64 | 2.07% | 10,638 |
| Jun 2, 2025 | 49.28 | 49.28 | 45.58 | 47.37 | 46.68 | 1.28% | 8,592 |
| May 30, 2025 | 46.69 | 49.22 | 46.31 | 46.77 | 46.09 | -5.11% | 73,114 |
| May 29, 2025 | 47.51 | 49.30 | 47.51 | 49.29 | 48.57 | 1.31% | 8,514 |
| May 28, 2025 | 47.57 | 49.07 | 47.16 | 48.66 | 47.94 | 0.81% | 4,799 |
| May 27, 2025 | 46.49 | 49.30 | 46.49 | 48.27 | 47.56 | 2.43% | 8,428 |
| May 23, 2025 | 45.86 | 48.19 | 45.86 | 47.12 | 46.43 | -2.42% | 2,633 |
| May 22, 2025 | 48.43 | 49.26 | 46.55 | 48.29 | 47.58 | -1.00% | 6,096 |
| May 21, 2025 | 47.24 | 49.28 | 47.24 | 48.78 | 48.06 | -0.42% | 5,660 |
| May 20, 2025 | 46.83 | 49.79 | 46.83 | 48.98 | 48.26 | 1.47% | 3,571 |
| May 19, 2025 | 46.34 | 49.86 | 46.34 | 48.27 | 47.56 | -0.88% | 9,678 |
| May 16, 2025 | 48.95 | 49.21 | 46.98 | 48.70 | 47.99 | -0.41% | 3,013 |
| May 15, 2025 | 47.38 | 50.80 | 47.38 | 48.90 | 48.18 | -5.40% | 7,958 |
| May 14, 2025 | 48.42 | 51.74 | 48.42 | 51.69 | 50.93 | 3.21% | 4,308 |
| May 13, 2025 | 49.55 | 50.47 | 49.55 | 50.08 | 49.35 | 0.26% | 12,282 |
| May 12, 2025 | 49.50 | 50.57 | 49.50 | 49.95 | 49.22 | 1.77% | 34,873 |
| May 9, 2025 | 50.68 | 50.68 | 49.05 | 49.08 | 48.36 | -0.24% | 53,360 |
| May 8, 2025 | 47.24 | 50.92 | 47.24 | 49.20 | 48.48 | 1.13% | 71,701 |
| May 7, 2025 | 48.81 | 50.88 | 48.65 | 48.65 | 47.94 | -0.33% | 9,675 |
| May 6, 2025 | 47.12 | 51.04 | 47.12 | 48.81 | 48.10 | -0.73% | 5,098 |
| May 5, 2025 | 51.08 | 51.08 | 47.24 | 49.17 | 48.45 | 0.08% | 8,659 |
| May 2, 2025 | 47.21 | 49.50 | 47.21 | 49.13 | 48.41 | 4.83% | 18,307 |
| May 1, 2025 | 46.68 | 48.05 | 45.52 | 46.87 | 46.18 | 0.76% | 11,016 |
| Apr 30, 2025 | 45.61 | 48.70 | 45.61 | 46.51 | 45.83 | -1.04% | 4,216 |
| Apr 29, 2025 | 45.27 | 48.95 | 45.27 | 47.00 | 46.31 | -2.77% | 29,409 |
| Apr 28, 2025 | 47.10 | 50.05 | 47.10 | 48.34 | 47.63 | -0.64% | 13,127 |
| Apr 25, 2025 | 46.77 | 50.51 | 45.22 | 48.65 | 47.94 | -0.92% | 3,104 |
| Apr 24, 2025 | 46.51 | 50.23 | 46.51 | 49.10 | 48.38 | 1.74% | 12,486 |
| Apr 23, 2025 | 50.49 | 50.49 | 46.69 | 48.26 | 47.55 | -0.17% | 5,550 |
| Apr 22, 2025 | 49.40 | 49.40 | 47.10 | 48.34 | 47.63 | 2.96% | 11,928 |
| Apr 21, 2025 | 47.63 | 49.13 | 45.85 | 46.95 | 46.26 | -4.07% | 7,990 |