Li Ning Company Limited (LNNGY)
OTCMKTS
· Delayed Price · Currency is USD
51.64
+0.65 (1.27%)
Nov 20, 2024, 3:00 PM EST
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 52.32 | 52.32 | 51.63 | 51.64 | 51.64 | 1.27% | 8,529 |
| Nov 19, 2024 | 53.08 | 53.08 | 50.96 | 50.99 | 50.99 | -1.45% | 12,126 |
| Nov 18, 2024 | 50.60 | 51.97 | 50.60 | 51.74 | 51.74 | -0.02% | 11,974 |
| Nov 15, 2024 | 51.51 | 51.90 | 49.50 | 51.75 | 51.75 | -0.08% | 17,794 |
| Nov 14, 2024 | 51.98 | 52.33 | 51.50 | 51.79 | 51.79 | -1.69% | 9,834 |
| Nov 13, 2024 | 54.38 | 54.38 | 52.44 | 52.68 | 52.68 | 1.23% | 7,974 |
| Nov 12, 2024 | 50.89 | 52.96 | 50.89 | 52.04 | 52.04 | -4.18% | 6,012 |
| Nov 11, 2024 | 54.55 | 54.55 | 53.94 | 54.31 | 54.31 | 1.19% | 5,408 |
| Nov 8, 2024 | 55.05 | 55.92 | 53.54 | 53.67 | 53.67 | -7.82% | 9,993 |
| Nov 7, 2024 | 58.05 | 59.03 | 55.55 | 58.22 | 58.22 | 9.61% | 8,569 |
| Nov 6, 2024 | 55.26 | 55.26 | 51.55 | 53.12 | 53.12 | -2.77% | 7,295 |
| Nov 5, 2024 | 55.11 | 55.29 | 54.07 | 54.63 | 54.63 | 6.60% | 7,990 |
| Nov 4, 2024 | 49.71 | 53.19 | 49.71 | 51.25 | 51.25 | 0.95% | 5,731 |
| Nov 1, 2024 | 52.18 | 52.18 | 50.59 | 50.77 | 50.77 | -1.42% | 5,078 |
| Oct 31, 2024 | 53.00 | 53.00 | 50.40 | 51.50 | 51.50 | 0.74% | 10,209 |
| Oct 30, 2024 | 53.16 | 53.16 | 50.95 | 51.12 | 51.12 | -0.53% | 6,847 |
| Oct 29, 2024 | 51.96 | 52.31 | 51.39 | 51.39 | 51.39 | -1.91% | 3,933 |
| Oct 28, 2024 | 51.93 | 52.71 | 51.76 | 52.39 | 52.39 | 3.66% | 7,885 |
| Oct 25, 2024 | 51.54 | 51.54 | 50.00 | 50.54 | 50.54 | 2.56% | 4,980 |
| Oct 24, 2024 | 50.08 | 50.08 | 49.04 | 49.28 | 49.28 | 1.96% | 123,597 |
| Oct 23, 2024 | 47.24 | 49.98 | 47.24 | 48.34 | 48.34 | -6.54% | 9,781 |
| Oct 22, 2024 | 52.06 | 52.83 | 51.42 | 51.72 | 51.72 | 1.71% | 10,040 |
| Oct 21, 2024 | 51.50 | 51.50 | 50.23 | 50.85 | 50.85 | -1.87% | 13,282 |
| Oct 18, 2024 | 52.18 | 52.18 | 50.14 | 51.82 | 51.82 | 4.48% | 10,359 |
| Oct 17, 2024 | 52.32 | 52.32 | 49.27 | 49.60 | 49.60 | -4.73% | 56,341 |
| Oct 16, 2024 | 52.76 | 52.76 | 51.44 | 52.06 | 52.06 | 0.51% | 8,889 |
| Oct 15, 2024 | 56.89 | 56.89 | 51.33 | 51.80 | 51.80 | -5.84% | 6,458 |
| Oct 14, 2024 | 58.06 | 58.06 | 55.00 | 55.01 | 55.01 | -5.25% | 10,695 |
| Oct 11, 2024 | 57.46 | 59.54 | 55.79 | 58.06 | 58.06 | 1.15% | 5,200 |
| Oct 10, 2024 | 60.30 | 60.30 | 55.78 | 57.40 | 57.40 | -0.80% | 16,666 |
| Oct 9, 2024 | 56.90 | 58.54 | 56.17 | 57.86 | 57.86 | -1.20% | 24,478 |
| Oct 8, 2024 | 56.28 | 63.17 | 56.28 | 58.56 | 58.56 | -12.92% | 12,058 |
| Oct 7, 2024 | 66.60 | 68.58 | 65.75 | 67.25 | 67.25 | 9.92% | 13,630 |
| Oct 4, 2024 | 60.75 | 61.18 | 60.04 | 61.18 | 61.18 | 1.56% | 8,941 |
| Oct 3, 2024 | 60.25 | 61.91 | 59.45 | 60.24 | 60.24 | -5.87% | 3,748 |
| Oct 2, 2024 | 64.43 | 65.99 | 62.55 | 64.00 | 64.00 | 0.57% | 32,308 |
| Oct 1, 2024 | 60.10 | 63.99 | 60.10 | 63.64 | 63.64 | 4.68% | 14,562 |
| Sep 30, 2024 | 65.00 | 65.00 | 60.79 | 60.79 | 60.79 | 1.08% | 18,592 |
| Sep 27, 2024 | 57.65 | 61.08 | 57.65 | 60.14 | 60.14 | 0.33% | 21,592 |
| Sep 26, 2024 | 58.50 | 61.82 | 57.30 | 59.94 | 59.94 | 19.59% | 22,512 |
| Sep 25, 2024 | 52.00 | 52.00 | 50.03 | 50.12 | 50.12 | -6.11% | 6,100 |
| Sep 24, 2024 | 49.12 | 53.71 | 49.12 | 53.38 | 53.38 | 12.17% | 16,318 |
| Sep 23, 2024 | 44.99 | 47.93 | 44.99 | 47.59 | 47.59 | 3.28% | 17,552 |
| Sep 20, 2024 | 45.50 | 46.92 | 45.50 | 46.08 | 46.08 | 3.34% | 9,783 |
| Sep 19, 2024 | 44.82 | 45.18 | 43.50 | 44.59 | 44.59 | 6.73% | 15,986 |
| Sep 18, 2024 | 40.38 | 42.42 | 40.38 | 41.78 | 41.78 | -0.57% | 8,289 |
| Sep 17, 2024 | 40.70 | 44.00 | 40.70 | 42.02 | 42.02 | 1.72% | 12,589 |
| Sep 16, 2024 | 41.44 | 41.59 | 41.30 | 41.31 | 41.31 | -0.89% | 64,930 |
| Sep 13, 2024 | 40.29 | 41.97 | 40.29 | 41.68 | 41.68 | -0.24% | 17,427 |
| Sep 12, 2024 | 41.02 | 42.00 | 41.02 | 41.78 | 41.78 | -0.52% | 21,781 |
| Sep 11, 2024 | 42.00 | 42.20 | 41.44 | 42.00 | 42.00 | -1.96% | 17,369 |
| Sep 10, 2024 | 41.84 | 44.39 | 41.84 | 42.84 | 42.84 | -4.14% | 21,176 |
| Sep 9, 2024 | 45.00 | 45.00 | 43.00 | 44.69 | 44.69 | -0.06% | 36,436 |
| Sep 6, 2024 | 44.90 | 45.67 | 44.58 | 44.72 | 44.72 | -1.36% | 7,122 |
| Sep 5, 2024 | 46.50 | 46.50 | 44.90 | 45.33 | 45.33 | -1.24% | 18,401 |
| Sep 4, 2024 | 45.40 | 46.50 | 45.34 | 45.90 | 45.90 | 1.15% | 18,475 |
| Sep 3, 2024 | 45.91 | 47.70 | 44.12 | 45.38 | 45.38 | -2.37% | 35,439 |
| Aug 30, 2024 | 46.00 | 48.84 | 46.00 | 46.48 | 46.48 | -2.84% | 17,542 |
| Aug 29, 2024 | 47.47 | 48.94 | 46.00 | 47.84 | 46.52 | 5.12% | 26,563 |
| Aug 28, 2024 | 46.41 | 49.10 | 44.79 | 45.51 | 44.25 | -3.60% | 10,697 |
| Aug 27, 2024 | 46.64 | 49.33 | 46.64 | 47.21 | 45.91 | 4.40% | 8,698 |
| Aug 26, 2024 | 46.33 | 47.65 | 45.16 | 45.22 | 43.97 | -1.33% | 20,992 |
| Aug 23, 2024 | 45.64 | 46.18 | 43.86 | 45.83 | 44.56 | 2.78% | 9,547 |
| Aug 22, 2024 | 44.06 | 45.26 | 43.70 | 44.59 | 43.36 | -0.25% | 12,079 |
| Aug 21, 2024 | 42.73 | 45.00 | 42.73 | 44.70 | 43.46 | 0.02% | 7,667 |
| Aug 20, 2024 | 44.25 | 45.90 | 44.25 | 44.69 | 43.45 | -1.91% | 23,103 |
| Aug 19, 2024 | 44.50 | 46.81 | 44.50 | 45.56 | 44.30 | 10.58% | 19,440 |
| Aug 16, 2024 | 41.79 | 43.20 | 40.52 | 41.20 | 40.06 | -4.63% | 5,377 |
| Aug 15, 2024 | 41.63 | 44.00 | 39.26 | 43.20 | 42.01 | -2.66% | 22,421 |
| Aug 14, 2024 | 43.87 | 45.66 | 43.14 | 44.38 | 43.15 | -1.38% | 8,750 |
| Aug 13, 2024 | 42.93 | 46.39 | 42.93 | 45.00 | 43.76 | -0.46% | 7,747 |
| Aug 12, 2024 | 43.33 | 46.66 | 43.33 | 45.21 | 43.96 | -0.44% | 18,012 |
| Aug 9, 2024 | 44.04 | 46.43 | 44.04 | 45.41 | 44.16 | -0.74% | 9,360 |
| Aug 8, 2024 | 43.05 | 46.55 | 43.05 | 45.75 | 44.49 | 4.10% | 48,922 |
| Aug 7, 2024 | 44.57 | 45.28 | 43.08 | 43.95 | 42.74 | -0.41% | 17,808 |
| Aug 6, 2024 | 43.40 | 44.60 | 43.40 | 44.13 | 42.91 | 2.99% | 29,469 |
| Aug 5, 2024 | 41.11 | 44.07 | 40.80 | 42.85 | 41.67 | -2.06% | 23,971 |
| Aug 2, 2024 | 42.44 | 44.28 | 42.01 | 43.75 | 42.54 | -0.41% | 10,158 |
| Aug 1, 2024 | 44.00 | 45.50 | 43.52 | 43.93 | 42.72 | -5.65% | 18,001 |
| Jul 31, 2024 | 46.94 | 46.94 | 45.40 | 46.56 | 45.27 | 2.90% | 15,339 |
| Jul 30, 2024 | 45.64 | 45.64 | 44.93 | 45.25 | 44.00 | -2.18% | 17,714 |
| Jul 29, 2024 | 46.51 | 46.51 | 46.00 | 46.26 | 44.98 | -1.91% | 17,471 |
| Jul 26, 2024 | 47.00 | 47.36 | 46.77 | 47.16 | 45.86 | 0.02% | 12,335 |
| Jul 25, 2024 | 45.01 | 47.48 | 45.01 | 47.15 | 45.85 | 2.66% | 20,232 |
| Jul 24, 2024 | 46.29 | 46.75 | 45.71 | 45.93 | 44.66 | -1.92% | 8,514 |
| Jul 23, 2024 | 46.10 | 46.89 | 46.10 | 46.83 | 45.54 | -3.32% | 9,002 |
| Jul 22, 2024 | 49.95 | 49.97 | 48.09 | 48.44 | 47.10 | -0.19% | 12,953 |
| Jul 19, 2024 | 48.54 | 48.65 | 48.17 | 48.53 | 47.19 | 0.50% | 18,103 |
| Jul 18, 2024 | 48.63 | 49.45 | 48.29 | 48.29 | 46.96 | -3.77% | 9,905 |
| Jul 17, 2024 | 49.20 | 50.92 | 49.20 | 50.18 | 48.79 | 4.00% | 5,609 |
| Jul 16, 2024 | 47.79 | 48.36 | 47.49 | 48.25 | 46.92 | -1.05% | 16,250 |
| Jul 15, 2024 | 50.32 | 51.63 | 48.61 | 48.76 | 47.41 | -5.54% | 26,517 |
| Jul 12, 2024 | 50.50 | 52.37 | 50.50 | 51.62 | 50.19 | 5.05% | 126,592 |
| Jul 11, 2024 | 46.45 | 49.21 | 46.45 | 49.14 | 47.78 | 2.29% | 117,906 |
| Jul 10, 2024 | 46.08 | 48.60 | 46.08 | 48.04 | 46.71 | -1.15% | 6,658 |
| Jul 9, 2024 | 50.01 | 50.01 | 47.72 | 48.60 | 47.26 | -1.30% | 12,457 |
| Jul 8, 2024 | 51.14 | 51.14 | 49.12 | 49.24 | 47.88 | -0.75% | 22,683 |
| Jul 5, 2024 | 49.37 | 51.10 | 48.74 | 49.61 | 48.24 | -6.01% | 13,200 |
| Jul 3, 2024 | 51.00 | 53.01 | 50.19 | 52.78 | 51.32 | 1.17% | 3,888 |
| Jul 2, 2024 | 52.99 | 52.99 | 51.20 | 52.17 | 50.73 | -3.16% | 9,304 |