Li Ning Company Limited (LNNGY)
OTCMKTS
· Delayed Price · Currency is USD
54.39
+1.41 (2.66%)
Dec 20, 2024, 4:00 PM EST
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.75 | 54.39 | 51.75 | 54.39 | 54.39 | 2.66% | 10,419 |
| Dec 19, 2024 | 53.00 | 53.93 | 51.63 | 52.98 | 52.98 | 1.09% | 8,705 |
| Dec 18, 2024 | 53.50 | 54.96 | 52.37 | 52.41 | 52.41 | -4.53% | 15,697 |
| Dec 17, 2024 | 52.14 | 54.99 | 52.14 | 54.90 | 54.90 | 3.31% | 9,860 |
| Dec 16, 2024 | 55.78 | 55.78 | 53.06 | 53.14 | 53.14 | -2.44% | 11,464 |
| Dec 13, 2024 | 52.53 | 56.79 | 52.53 | 54.47 | 54.47 | -2.00% | 7,312 |
| Dec 12, 2024 | 56.50 | 56.50 | 54.78 | 55.58 | 55.58 | 0.89% | 11,835 |
| Dec 11, 2024 | 53.10 | 55.95 | 53.10 | 55.09 | 55.09 | -1.66% | 9,679 |
| Dec 10, 2024 | 57.69 | 57.99 | 56.02 | 56.02 | 56.02 | -5.24% | 10,964 |
| Dec 9, 2024 | 55.62 | 60.00 | 55.62 | 59.12 | 59.12 | 11.78% | 16,142 |
| Dec 6, 2024 | 55.42 | 55.42 | 52.78 | 52.89 | 52.89 | 1.91% | 9,325 |
| Dec 5, 2024 | 53.60 | 53.60 | 51.54 | 51.90 | 51.90 | -0.06% | 12,683 |
| Dec 4, 2024 | 52.50 | 52.50 | 51.83 | 51.93 | 51.93 | -2.39% | 20,259 |
| Dec 3, 2024 | 52.49 | 54.73 | 52.09 | 53.20 | 53.20 | 1.33% | 6,992 |
| Dec 2, 2024 | 50.39 | 54.49 | 50.39 | 52.50 | 52.50 | -0.17% | 12,998 |
| Nov 29, 2024 | 51.41 | 52.66 | 50.93 | 52.59 | 52.59 | 2.20% | 4,638 |
| Nov 27, 2024 | 49.52 | 51.77 | 49.52 | 51.46 | 51.46 | 4.40% | 7,615 |
| Nov 26, 2024 | 48.76 | 51.40 | 48.76 | 49.29 | 49.29 | -1.71% | 9,585 |
| Nov 25, 2024 | 51.74 | 51.74 | 49.58 | 50.14 | 50.14 | 0.06% | 14,421 |
| Nov 22, 2024 | 49.18 | 52.57 | 49.18 | 50.11 | 50.11 | -3.86% | 7,024 |
| Nov 21, 2024 | 52.23 | 52.48 | 51.75 | 52.12 | 52.12 | 0.93% | 6,043 |
| 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 |