Li Ning Company Limited (LNNGY)
OTCMKTS · Delayed Price · Currency is USD
66.13
-4.57 (-6.46%)
At close: Mar 3, 2026
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 67.84 | 67.84 | 65.43 | 66.13 | 66.13 | -6.46% | 6,449 |
| Mar 2, 2026 | 69.48 | 70.70 | 67.23 | 70.70 | 70.70 | -1.11% | 3,493 |
| Feb 27, 2026 | 69.18 | 74.18 | 69.18 | 71.49 | 71.49 | -2.07% | 2,656 |
| Feb 26, 2026 | 72.46 | 73.31 | 70.86 | 73.00 | 73.00 | 0.91% | 9,218 |
| Feb 25, 2026 | 70.85 | 73.17 | 68.35 | 72.34 | 72.34 | -0.56% | 6,165 |
| Feb 24, 2026 | 69.13 | 73.82 | 69.13 | 72.75 | 72.75 | 0.50% | 3,732 |
| Feb 23, 2026 | 72.44 | 73.23 | 72.38 | 72.39 | 72.39 | 1.91% | 6,210 |
| Feb 20, 2026 | 67.71 | 71.03 | 67.71 | 71.03 | 71.03 | 1.51% | 2,430 |
| Feb 19, 2026 | 68.07 | 69.97 | 66.10 | 69.97 | 69.97 | 0.92% | 3,565 |
| Feb 18, 2026 | 66.10 | 70.28 | 66.10 | 69.33 | 69.33 | 1.06% | 6,874 |
| Feb 17, 2026 | 66.21 | 69.00 | 66.21 | 68.60 | 68.60 | -0.54% | 2,657 |
| Feb 13, 2026 | 66.32 | 70.47 | 66.32 | 68.97 | 68.97 | 0.61% | 2,477 |
| Feb 12, 2026 | 67.01 | 69.61 | 67.01 | 68.55 | 68.55 | -2.93% | 4,584 |
| Feb 11, 2026 | 69.98 | 70.63 | 69.84 | 70.62 | 70.62 | 0.90% | 1,395 |
| Feb 10, 2026 | 69.76 | 70.05 | 69.55 | 69.99 | 69.99 | 0.49% | 2,423 |
| Feb 9, 2026 | 68.43 | 69.66 | 66.55 | 69.65 | 69.65 | 0.77% | 2,182 |
| Feb 6, 2026 | 68.56 | 70.30 | 68.56 | 69.12 | 69.12 | 1.78% | 4,974 |
| Feb 5, 2026 | 68.29 | 68.55 | 67.88 | 67.91 | 67.91 | 1.13% | 8,631 |
| Feb 4, 2026 | 64.38 | 67.20 | 64.38 | 67.15 | 67.15 | 3.18% | 4,215 |
| Feb 3, 2026 | 62.79 | 67.32 | 62.79 | 65.08 | 65.08 | 2.76% | 3,119 |
| Feb 2, 2026 | 62.78 | 63.33 | 62.18 | 63.33 | 63.33 | -2.90% | 3,228 |
| Jan 30, 2026 | 63.00 | 65.75 | 63.00 | 65.22 | 65.22 | -1.70% | 2,791 |
| Jan 29, 2026 | 67.16 | 67.35 | 64.67 | 66.35 | 66.35 | 3.03% | 2,320 |
| Jan 28, 2026 | 62.41 | 65.01 | 62.41 | 64.40 | 64.40 | -1.51% | 2,237 |
| Jan 27, 2026 | 62.73 | 65.57 | 62.73 | 65.39 | 65.39 | 0.02% | 1,312 |
| Jan 26, 2026 | 66.54 | 66.54 | 63.00 | 65.38 | 65.38 | -4.15% | 2,330 |
| Jan 23, 2026 | 65.57 | 70.38 | 65.57 | 68.21 | 68.21 | -1.46% | 2,267 |
| Jan 22, 2026 | 66.03 | 69.22 | 66.03 | 69.22 | 69.22 | 3.30% | 2,003 |
| Jan 21, 2026 | 65.03 | 67.57 | 65.03 | 67.01 | 67.01 | -1.93% | 1,297 |
| Jan 20, 2026 | 69.25 | 71.00 | 67.50 | 68.33 | 68.33 | 4.34% | 2,459 |
| Jan 16, 2026 | 64.45 | 66.93 | 64.00 | 65.49 | 65.49 | 4.65% | 4,442 |
| Jan 15, 2026 | 62.60 | 62.92 | 62.51 | 62.58 | 62.58 | 1.43% | 2,249 |
| Jan 14, 2026 | 61.41 | 62.00 | 59.69 | 61.70 | 61.70 | 0.55% | 1,984 |
| Jan 13, 2026 | 62.00 | 63.50 | 60.50 | 61.36 | 61.36 | -2.28% | 2,725 |
| Jan 12, 2026 | 62.43 | 64.45 | 62.41 | 62.79 | 62.79 | -0.38% | 1,817 |
| Jan 9, 2026 | 60.49 | 63.26 | 60.49 | 63.03 | 63.03 | - | 2,968 |
| Jan 8, 2026 | 62.55 | 63.03 | 62.26 | 63.03 | 63.03 | 0.05% | 3,644 |
| Jan 7, 2026 | 60.82 | 63.15 | 60.82 | 63.00 | 63.00 | 0.14% | 2,313 |
| Jan 6, 2026 | 63.28 | 63.28 | 60.69 | 62.91 | 62.91 | 1.90% | 5,856 |
| Jan 5, 2026 | 60.84 | 61.82 | 60.84 | 61.74 | 61.74 | 3.14% | 5,461 |
| Jan 2, 2026 | 59.36 | 59.86 | 59.36 | 59.86 | 59.86 | -0.10% | 2,660 |
| Dec 31, 2025 | 57.62 | 60.12 | 57.62 | 59.92 | 59.92 | -0.76% | 2,302 |
| Dec 30, 2025 | 60.32 | 60.54 | 60.21 | 60.38 | 60.38 | -0.38% | 2,015 |
| Dec 29, 2025 | 58.60 | 61.75 | 58.32 | 60.61 | 60.61 | -1.38% | 2,472 |
| Dec 26, 2025 | 58.83 | 62.99 | 58.83 | 61.46 | 61.46 | 0.56% | 4,362 |
| Dec 24, 2025 | 58.71 | 63.10 | 58.71 | 61.12 | 61.12 | -1.45% | 1,135 |
| Dec 23, 2025 | 59.72 | 64.02 | 59.43 | 62.02 | 62.02 | 0.76% | 4,322 |
| Dec 22, 2025 | 60.99 | 61.85 | 59.26 | 61.55 | 61.55 | 0.70% | 3,912 |
| Dec 19, 2025 | 60.85 | 61.30 | 58.67 | 61.12 | 61.12 | -1.29% | 6,364 |
| Dec 18, 2025 | 60.23 | 61.92 | 60.23 | 61.92 | 61.92 | 3.15% | 4,309 |