Li Ning Company Limited (LNNGY)
OTCMKTS · Delayed Price · Currency is USD
65.22
-1.13 (-1.70%)
At close: Jan 30, 2026
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 59.00 | 61.33 | 58.89 | 60.03 | 60.03 | 1.68% | 8,254 |
| Dec 16, 2025 | 56.49 | 60.46 | 56.49 | 59.04 | 59.04 | -1.25% | 2,363 |
| Dec 15, 2025 | 58.60 | 60.24 | 58.60 | 59.79 | 59.79 | 5.65% | 4,959 |
| Dec 12, 2025 | 54.56 | 56.78 | 54.56 | 56.59 | 56.59 | 1.89% | 3,728 |
| Dec 11, 2025 | 53.25 | 55.84 | 53.25 | 55.54 | 55.54 | -0.70% | 3,380 |
| Dec 10, 2025 | 55.99 | 56.51 | 55.93 | 55.93 | 55.93 | 3.17% | 4,551 |
| Dec 9, 2025 | 54.22 | 54.53 | 54.21 | 54.21 | 54.21 | 0.04% | 5,763 |
| Dec 8, 2025 | 51.90 | 54.22 | 51.90 | 54.19 | 54.19 | 0.07% | 3,739 |
| Dec 5, 2025 | 52.12 | 54.45 | 52.12 | 54.15 | 54.15 | -0.20% | 3,738 |
| Dec 4, 2025 | 53.02 | 54.27 | 53.02 | 54.26 | 54.26 | -0.51% | 3,836 |
| Dec 3, 2025 | 56.21 | 56.21 | 52.47 | 54.54 | 54.54 | -1.41% | 3,335 |
| Dec 2, 2025 | 53.50 | 57.83 | 53.50 | 55.32 | 55.32 | -1.98% | 1,729 |
| Dec 1, 2025 | 54.13 | 56.46 | 53.92 | 56.44 | 56.44 | 0.69% | 4,390 |
| Nov 28, 2025 | 53.79 | 57.32 | 53.79 | 56.05 | 56.05 | -3.92% | 6,092 |
| Nov 26, 2025 | 55.91 | 58.34 | 55.91 | 58.34 | 58.34 | 1.11% | 1,595 |
| Nov 25, 2025 | 55.31 | 57.88 | 55.31 | 57.70 | 57.70 | 0.77% | 4,779 |
| Nov 24, 2025 | 56.89 | 57.29 | 56.48 | 57.26 | 57.26 | 1.31% | 5,325 |
| Nov 21, 2025 | 56.39 | 56.53 | 55.78 | 56.52 | 56.52 | -0.79% | 1,696 |
| Nov 20, 2025 | 57.54 | 58.76 | 55.30 | 56.97 | 56.97 | 1.28% | 4,461 |
| Nov 19, 2025 | 53.16 | 57.47 | 53.16 | 56.25 | 56.25 | 1.01% | 3,087 |
| Nov 18, 2025 | 55.40 | 56.49 | 55.36 | 55.69 | 55.69 | -0.72% | 4,625 |