Li Ning Company Limited (LNNGY)
OTCMKTS · Delayed Price · Currency is USD
52.93
-1.22 (-2.25%)
Feb 21, 2025, 3:58 PM EST

Li Ning Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202551.1953.8151.1952.9352.93-2.25%8,793
Feb 20, 202554.8455.3153.1154.1554.152.95%12,956
Feb 19, 202554.8354.8351.1152.6052.601.39%2,769
Feb 18, 202551.2054.3250.9451.8851.88-2.99%8,271
Feb 14, 202554.4654.4652.8753.4853.483.72%6,564
Feb 13, 202551.3751.9351.0051.5651.560.53%18,310
Feb 12, 202549.8851.5549.8851.2951.290.94%4,537
Feb 11, 202550.2751.4950.2750.8150.81-1.34%3,205
Feb 10, 202551.7351.7349.9151.5051.50-0.31%8,794
Feb 7, 202552.4952.8351.5951.6651.66-0.31%10,649
Feb 6, 202552.0854.1150.0551.8251.82-0.37%4,110
Feb 5, 202551.6552.3551.6552.0152.01-2.48%2,538
Feb 4, 202552.7753.5350.7153.3353.334.20%5,211
Feb 3, 202549.9151.5749.9151.1851.18-1.31%11,679
Jan 31, 202552.7354.5551.8051.8651.86-5.31%26,528
Jan 30, 202550.4554.7750.4554.7754.775.20%16,249
Jan 29, 202553.0753.3251.8052.0752.07-0.24%11,319
Jan 28, 202551.4352.1950.9152.1952.192.13%16,272
Jan 27, 202551.2251.2750.8051.1051.100.93%8,456
Jan 24, 202548.7952.7548.7950.6350.630.62%6,042
Jan 23, 202549.9151.8149.3050.3250.320.32%7,264
Jan 22, 202548.0751.9748.0750.1650.16-0.12%9,952
Jan 21, 202548.5852.4648.5850.2250.220.24%15,466
Jan 17, 202548.4751.1348.0050.1050.101.54%7,025
Jan 16, 202549.6949.6948.9949.3449.340.37%7,552
Jan 15, 202546.7750.4146.7749.1649.162.40%6,601
Jan 14, 202547.2050.0447.2048.0148.012.45%9,517
Jan 13, 202546.3047.6146.3046.8646.860.06%24,241
Jan 10, 202549.4549.4546.8046.8346.83-11.19%69,639
Jan 8, 202553.0753.0852.0452.7352.731.64%28,458
Jan 7, 202551.4152.6051.4151.8851.881.69%59,141
Jan 6, 202551.8253.0850.5551.0251.020.50%40,693
Jan 3, 202548.6150.9448.6150.7750.77-0.19%7,681
Jan 2, 202550.6851.8348.6050.8650.86-1.83%10,027
Dec 31, 202452.8452.8450.9351.8151.81-0.77%5,783
Dec 30, 202452.5254.5750.4752.2152.21-1.66%6,606
Dec 27, 202453.2053.2852.9653.0953.09-1.43%4,774
Dec 26, 202454.3055.0553.6553.8653.86-0.93%9,404
Dec 24, 202454.0154.4054.0154.3754.371.90%2,608
Dec 23, 202451.2053.4851.2053.3553.35-1.91%13,264
Dec 20, 202451.7554.3951.7554.3954.392.66%10,419
Dec 19, 202453.0053.9351.6352.9852.981.09%8,705
Dec 18, 202453.5054.9652.3752.4152.41-4.53%15,697
Dec 17, 202452.1454.9952.1454.9054.903.31%9,860
Dec 16, 202455.7855.7853.0653.1453.14-2.44%11,464
Dec 13, 202452.5356.7952.5354.4754.47-2.00%7,312
Dec 12, 202456.5056.5054.7855.5855.580.89%11,835
Dec 11, 202453.1055.9553.1055.0955.09-1.66%9,679
Dec 10, 202457.6957.9956.0256.0256.02-5.24%10,964
Dec 9, 202455.6260.0055.6259.1259.1211.78%16,142
Dec 6, 202455.4255.4252.7852.8952.891.91%9,325
Dec 5, 202453.6053.6051.5451.9051.90-0.06%12,683
Dec 4, 202452.5052.5051.8351.9351.93-2.39%20,259
Dec 3, 202452.4954.7352.0953.2053.201.33%6,992
Dec 2, 202450.3954.4950.3952.5052.50-0.17%12,998
Nov 29, 202451.4152.6650.9352.5952.592.20%4,638
Nov 27, 202449.5251.7749.5251.4651.464.40%7,615
Nov 26, 202448.7651.4048.7649.2949.29-1.71%9,585
Nov 25, 202451.7451.7449.5850.1450.140.06%14,421
Nov 22, 202449.1852.5749.1850.1150.11-3.86%7,024
Nov 21, 202452.2352.4851.7552.1252.120.93%6,043
Nov 20, 202452.3252.3251.6351.6451.641.27%8,529
Nov 19, 202453.0853.0850.9650.9950.99-1.45%12,126
Nov 18, 202450.6051.9750.6051.7451.74-0.02%11,974
Nov 15, 202451.5151.9049.5051.7551.75-0.08%17,794
Nov 14, 202451.9852.3351.5051.7951.79-1.69%9,834
Nov 13, 202454.3854.3852.4452.6852.681.23%7,974
Nov 12, 202450.8952.9650.8952.0452.04-4.18%6,012
Nov 11, 202454.5554.5553.9454.3154.311.19%5,408
Nov 8, 202455.0555.9253.5453.6753.67-7.82%9,993
Nov 7, 202458.0559.0355.5558.2258.229.61%8,569
Nov 6, 202455.2655.2651.5553.1253.12-2.77%7,295
Nov 5, 202455.1155.2954.0754.6354.636.60%7,990
Nov 4, 202449.7153.1949.7151.2551.250.95%5,731
Nov 1, 202452.1852.1850.5950.7750.77-1.42%5,078
Oct 31, 202453.0053.0050.4051.5051.500.74%10,209
Oct 30, 202453.1653.1650.9551.1251.12-0.53%6,847
Oct 29, 202451.9652.3151.3951.3951.39-1.91%3,933
Oct 28, 202451.9352.7151.7652.3952.393.66%7,885
Oct 25, 202451.5451.5450.0050.5450.542.56%4,980
Oct 24, 202450.0850.0849.0449.2849.281.96%123,597
Oct 23, 202447.2449.9847.2448.3448.34-6.54%9,781
Oct 22, 202452.0652.8351.4251.7251.721.71%10,040
Oct 21, 202451.5051.5050.2350.8550.85-1.87%13,282
Oct 18, 202452.1852.1850.1451.8251.824.48%10,359
Oct 17, 202452.3252.3249.2749.6049.60-4.73%56,341
Oct 16, 202452.7652.7651.4452.0652.060.51%8,889
Oct 15, 202456.8956.8951.3351.8051.80-5.84%6,458
Oct 14, 202458.0658.0655.0055.0155.01-5.25%10,695
Oct 11, 202457.4659.5455.7958.0658.061.15%5,200
Oct 10, 202460.3060.3055.7857.4057.40-0.80%16,666
Oct 9, 202456.9058.5456.1757.8657.86-1.20%24,478
Oct 8, 202456.2863.1756.2858.5658.56-12.92%12,058
Oct 7, 202466.6068.5865.7567.2567.259.92%13,630
Oct 4, 202460.7561.1860.0461.1861.181.56%8,941
Oct 3, 202460.2561.9159.4560.2460.24-5.87%3,748
Oct 2, 202464.4365.9962.5564.0064.000.57%32,308
Oct 1, 202460.1063.9960.1063.6463.644.68%14,562
Sep 30, 202465.0065.0060.7960.7960.791.08%18,592
Sep 27, 202457.6561.0857.6560.1460.140.33%21,592