Li Ning Company Limited (LNNGY)
OTCMKTS · Delayed Price · Currency is USD
58.35
+0.28 (0.48%)
Sep 16, 2025, 10:40 AM EDT
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 53.03 | 54.30 | 52.74 | 52.97 | 51.96 | 1.01% | 13,867 |
| Aug 6, 2025 | 50.82 | 53.70 | 50.32 | 52.44 | 51.44 | -0.79% | 11,948 |
| Aug 5, 2025 | 54.86 | 54.86 | 50.74 | 52.86 | 51.86 | 1.11% | 15,195 |
| Aug 4, 2025 | 50.14 | 52.57 | 50.14 | 52.28 | 51.29 | 2.05% | 5,925 |
| Aug 1, 2025 | 49.82 | 52.29 | 49.82 | 51.23 | 50.26 | -3.34% | 4,025 |
| Jul 31, 2025 | 50.99 | 54.23 | 50.99 | 53.00 | 51.99 | -1.29% | 14,442 |
| Jul 30, 2025 | 52.15 | 54.51 | 52.15 | 53.69 | 52.67 | -0.13% | 3,075 |
| Jul 29, 2025 | 52.03 | 54.56 | 52.03 | 53.76 | 52.74 | 0.90% | 2,165 |
| Jul 28, 2025 | 53.57 | 55.35 | 51.48 | 53.28 | 52.27 | -1.35% | 2,423 |
| Jul 25, 2025 | 54.28 | 54.98 | 52.16 | 54.01 | 52.98 | -1.73% | 2,258 |
| Jul 24, 2025 | 54.75 | 55.44 | 53.22 | 54.96 | 53.92 | 1.07% | 1,642 |
| Jul 23, 2025 | 54.27 | 55.61 | 52.15 | 54.38 | 53.35 | 0.33% | 2,085 |
| Jul 22, 2025 | 52.35 | 55.78 | 52.35 | 54.20 | 53.17 | 2.12% | 1,623 |
| Jul 21, 2025 | 51.06 | 53.31 | 51.06 | 53.08 | 52.07 | 1.52% | 5,380 |
| Jul 18, 2025 | 52.00 | 53.27 | 52.00 | 52.28 | 51.29 | 0.91% | 3,889 |
| Jul 17, 2025 | 51.15 | 52.64 | 49.41 | 51.81 | 50.83 | 1.45% | 10,235 |
| Jul 16, 2025 | 50.89 | 52.00 | 49.33 | 51.07 | 50.10 | -0.02% | 7,853 |
| Jul 15, 2025 | 48.60 | 51.08 | 48.60 | 51.08 | 50.11 | 0.14% | 11,014 |
| Jul 14, 2025 | 49.47 | 51.59 | 49.47 | 51.01 | 50.04 | -0.74% | 10,663 |
| Jul 11, 2025 | 49.70 | 52.02 | 49.70 | 51.39 | 50.41 | -0.85% | 12,749 |
| Jul 10, 2025 | 51.85 | 52.86 | 51.28 | 51.83 | 50.85 | -0.82% | 7,826 |
| Jul 9, 2025 | 51.68 | 52.73 | 51.33 | 52.26 | 51.27 | -2.75% | 4,821 |
| Jul 8, 2025 | 51.86 | 55.82 | 51.66 | 53.74 | 52.72 | 0.73% | 10,159 |
| Jul 7, 2025 | 53.19 | 54.20 | 51.12 | 53.35 | 52.34 | -2.72% | 27,780 |