Skip to main content
logo
Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
0.7001
-0.0324 (-4.42%)
At close: Dec 2, 2025, 4:00 PM EST
0.7310
+0.0309 (4.41%)
Pre-market: Dec 3, 2025, 5:07 AM EST

LBGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20250.710.730.690.700.70-4.42%98,981
Dec 1, 20250.730.750.670.730.733.04%196,071
Nov 28, 20250.730.750.690.710.711.43%238,929
Nov 26, 20250.690.710.670.700.704.58%163,895
Nov 25, 20250.690.710.670.670.670.77%184,788
Nov 24, 20250.700.700.660.670.67-1.74%125,627
Nov 21, 20250.650.680.630.680.687.44%41,714
Nov 20, 20250.660.680.630.630.63-3.82%28,922
Nov 19, 20250.630.670.610.660.66-0.15%37,919
Nov 18, 20250.680.680.630.660.662.45%31,652
Nov 17, 20250.600.680.600.640.64-1.58%73,892
Nov 14, 20250.660.680.650.650.65-6.06%29,494
Nov 13, 20250.680.710.650.690.69-1.16%109,350
Nov 12, 20250.680.700.650.700.702.88%99,261
Nov 11, 20250.690.700.670.680.68-4.73%61,481
Nov 10, 20250.720.730.690.710.712.11%102,501
Nov 7, 20250.670.760.660.700.707.10%290,303
Nov 6, 20250.710.730.640.650.65-7.25%218,505
Nov 5, 20250.700.730.670.700.704.57%163,955
Nov 4, 20250.690.730.670.670.67-3.71%327,959
Nov 3, 20250.690.800.670.700.704.51%969,696
Oct 31, 20250.660.750.630.670.676.78%617,603
Oct 30, 20250.580.670.560.630.63-6.37%5,436,342
Oct 29, 20250.640.730.640.670.676.48%323,758
Oct 28, 20250.650.650.630.630.63-3.20%39,034
Oct 27, 20250.660.680.610.650.651.56%75,196
Oct 24, 20250.600.700.600.640.64-1.99%103,133
Oct 23, 20250.600.680.570.650.657.12%232,861
Oct 22, 20250.600.620.550.610.61-1.36%128,058
Oct 21, 20250.600.620.600.620.626.55%72,615
Oct 20, 20250.580.620.570.580.58-2.03%88,632
Oct 17, 20250.540.600.530.590.597.62%90,986
Oct 16, 20250.580.600.550.550.55-6.98%18,745
Oct 15, 20250.600.600.580.590.591.22%3,418
Oct 14, 20250.540.630.500.580.584.62%36,451
Oct 13, 20250.510.570.500.560.562.38%48,815
Oct 10, 20250.560.570.510.550.55-2.38%44,881
Oct 9, 20250.630.630.560.560.56-8.72%47,335
Oct 8, 20250.640.670.590.610.615.55%138,382
Oct 7, 20250.580.610.580.580.58-2.36%107,013
Oct 6, 20250.570.610.530.590.591.59%102,816
Oct 3, 20250.620.630.580.580.58-5.69%71,457
Oct 2, 20250.580.620.580.620.627.45%96,878
Oct 1, 20250.540.580.540.580.588.87%54,305
Sep 30, 20250.560.580.520.530.532.12%55,421
Sep 29, 20250.610.610.420.520.52-20.76%434,767
Sep 26, 20250.580.700.580.660.66-0.76%392,285
Sep 25, 20251.341.550.520.660.66-50.93%3,367,685
Sep 24, 20251.351.401.351.351.35-1.10%2,798
Sep 23, 20251.311.401.301.361.365.43%27,193