Li Ning Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	48.58	52.46	48.58	50.22	50.22	0.24%	15,466
Jan 17, 2025	48.47	51.13	48.00	50.10	50.10	1.54%	7,025
Jan 16, 2025	49.69	49.69	48.99	49.34	49.34	0.37%	7,552
Jan 15, 2025	46.77	50.41	46.77	49.16	49.16	2.40%	6,601
Jan 14, 2025	47.20	50.04	47.20	48.01	48.01	2.45%	9,517
Jan 13, 2025	46.30	47.61	46.30	46.86	46.86	0.06%	24,241
Jan 10, 2025	49.45	49.45	46.80	46.83	46.83	-11.19%	69,639
Jan 8, 2025	53.07	53.08	52.04	52.73	52.73	1.64%	28,458
Jan 7, 2025	51.41	52.60	51.41	51.88	51.88	1.69%	59,141
Jan 6, 2025	51.82	53.08	50.55	51.02	51.02	0.50%	40,693
Jan 3, 2025	48.61	50.94	48.61	50.77	50.77	-0.19%	7,681
Jan 2, 2025	50.68	51.83	48.60	50.86	50.86	-1.83%	10,027
Dec 31, 2024	52.84	52.84	50.93	51.81	51.81	-0.77%	5,783
Dec 30, 2024	52.52	54.57	50.47	52.21	52.21	-1.66%	6,606
Dec 27, 2024	53.20	53.28	52.96	53.09	53.09	-1.43%	4,774
Dec 26, 2024	54.30	55.05	53.65	53.86	53.86	-0.93%	9,404
Dec 24, 2024	54.01	54.40	54.01	54.37	54.37	1.90%	2,608
Dec 23, 2024	51.20	53.48	51.20	53.35	53.35	-1.91%	13,264
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