Li Ning Company Limited (LNNGY)
OTCMKTS
· Delayed Price · Currency is USD
52.93
-1.22 (-2.25%)
Feb 21, 2025, 3:58 PM EST
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 51.19 | 53.81 | 51.19 | 52.93 | 52.93 | -2.25% | 8,793 |
| Feb 20, 2025 | 54.84 | 55.31 | 53.11 | 54.15 | 54.15 | 2.95% | 12,956 |
| Feb 19, 2025 | 54.83 | 54.83 | 51.11 | 52.60 | 52.60 | 1.39% | 2,769 |
| Feb 18, 2025 | 51.20 | 54.32 | 50.94 | 51.88 | 51.88 | -2.99% | 8,271 |
| Feb 14, 2025 | 54.46 | 54.46 | 52.87 | 53.48 | 53.48 | 3.72% | 6,564 |
| Feb 13, 2025 | 51.37 | 51.93 | 51.00 | 51.56 | 51.56 | 0.53% | 18,310 |
| Feb 12, 2025 | 49.88 | 51.55 | 49.88 | 51.29 | 51.29 | 0.94% | 4,537 |
| Feb 11, 2025 | 50.27 | 51.49 | 50.27 | 50.81 | 50.81 | -1.34% | 3,205 |
| Feb 10, 2025 | 51.73 | 51.73 | 49.91 | 51.50 | 51.50 | -0.31% | 8,794 |
| Feb 7, 2025 | 52.49 | 52.83 | 51.59 | 51.66 | 51.66 | -0.31% | 10,649 |
| Feb 6, 2025 | 52.08 | 54.11 | 50.05 | 51.82 | 51.82 | -0.37% | 4,110 |
| Feb 5, 2025 | 51.65 | 52.35 | 51.65 | 52.01 | 52.01 | -2.48% | 2,538 |
| Feb 4, 2025 | 52.77 | 53.53 | 50.71 | 53.33 | 53.33 | 4.20% | 5,211 |
| Feb 3, 2025 | 49.91 | 51.57 | 49.91 | 51.18 | 51.18 | -1.31% | 11,679 |
| Jan 31, 2025 | 52.73 | 54.55 | 51.80 | 51.86 | 51.86 | -5.31% | 26,528 |
| Jan 30, 2025 | 50.45 | 54.77 | 50.45 | 54.77 | 54.77 | 5.20% | 16,249 |
| Jan 29, 2025 | 53.07 | 53.32 | 51.80 | 52.07 | 52.07 | -0.24% | 11,319 |
| Jan 28, 2025 | 51.43 | 52.19 | 50.91 | 52.19 | 52.19 | 2.13% | 16,272 |
| Jan 27, 2025 | 51.22 | 51.27 | 50.80 | 51.10 | 51.10 | 0.93% | 8,456 |
| Jan 24, 2025 | 48.79 | 52.75 | 48.79 | 50.63 | 50.63 | 0.62% | 6,042 |
| Jan 23, 2025 | 49.91 | 51.81 | 49.30 | 50.32 | 50.32 | 0.32% | 7,264 |
| Jan 22, 2025 | 48.07 | 51.97 | 48.07 | 50.16 | 50.16 | -0.12% | 9,952 |
| 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 |