Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.260
-0.110 (-8.02%)
May 28, 2025, 4:00 PM - Market closed
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.48 | 1.48 | 1.29 | 1.34 | - | -2.19% | 4,759 |
| May 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 98 |
| May 23, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -3.52% | 1,182 |
| May 22, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 1,545 |
| May 21, 2025 | 1.39 | 1.41 | 1.31 | 1.41 | 1.41 | -2.76% | 4,938 |
| May 20, 2025 | 1.30 | 1.59 | 1.30 | 1.45 | 1.45 | 10.69% | 63,621 |
| May 19, 2025 | 1.27 | 1.40 | 1.27 | 1.31 | 1.31 | - | 3,002 |
| May 16, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -1.50% | 1,786 |
| May 15, 2025 | 1.32 | 1.45 | 1.32 | 1.33 | 1.33 | -4.52% | 6,293 |
| May 14, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.43% | 1,469 |
| May 13, 2025 | 1.49 | 1.51 | 1.35 | 1.36 | 1.36 | -6.85% | 15,689 |
| May 12, 2025 | 1.60 | 1.60 | 1.42 | 1.46 | 1.46 | 3.55% | 19,235 |
| May 9, 2025 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | -0.70% | 2,051 |
| May 8, 2025 | 1.44 | 1.56 | 1.35 | 1.42 | 1.42 | -1.39% | 33,038 |
| May 7, 2025 | 1.53 | 1.55 | 1.35 | 1.44 | 1.44 | 1.41% | 16,192 |
| May 6, 2025 | 1.47 | 1.55 | 1.38 | 1.42 | 1.42 | -7.79% | 11,355 |
| May 5, 2025 | 1.45 | 1.54 | 1.40 | 1.54 | 1.54 | 9.84% | 4,520 |
| May 2, 2025 | 1.49 | 1.58 | 1.40 | 1.40 | 1.40 | -1.27% | 8,704 |
| May 1, 2025 | 1.39 | 1.55 | 1.31 | 1.42 | 1.42 | 4.41% | 119,596 |
| Apr 30, 2025 | 1.30 | 1.40 | 1.24 | 1.36 | 1.36 | 3.03% | 40,841 |
| Apr 29, 2025 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -4.35% | 5,998 |
| Apr 28, 2025 | 1.33 | 1.39 | 1.25 | 1.38 | 1.38 | 4.55% | 11,053 |
| Apr 25, 2025 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | -3.58% | 43,220 |
| Apr 24, 2025 | 1.18 | 1.37 | 1.17 | 1.37 | 1.37 | 11.30% | 7,588 |
| Apr 23, 2025 | 1.21 | 1.38 | 1.16 | 1.23 | 1.23 | 2.50% | 34,426 |
| Apr 22, 2025 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | -1.32% | 2,708 |
| Apr 21, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -2.72% | 440 |
| Apr 17, 2025 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | - | 6,208 |
| Apr 16, 2025 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 4.17% | 8,348 |
| Apr 15, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 8,177 |
| Apr 14, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.12% | 6,055 |
| Apr 11, 2025 | 1.21 | 1.33 | 1.17 | 1.33 | 1.33 | 11.60% | 17,321 |
| Apr 10, 2025 | 1.26 | 1.33 | 1.12 | 1.19 | 1.19 | -3.25% | 29,912 |
| Apr 9, 2025 | 1.18 | 1.37 | 1.11 | 1.23 | 1.23 | 0.82% | 38,313 |
| Apr 8, 2025 | 1.25 | 1.43 | 1.17 | 1.22 | 1.22 | -1.61% | 78,058 |
| Apr 7, 2025 | 1.43 | 1.43 | 1.21 | 1.24 | 1.24 | -8.82% | 31,294 |
| Apr 4, 2025 | 1.14 | 1.50 | 1.14 | 1.36 | 1.36 | 7.94% | 87,942 |
| Apr 3, 2025 | 1.06 | 1.46 | 1.06 | 1.26 | 1.26 | 16.67% | 57,941 |
| Apr 2, 2025 | 1.19 | 1.19 | 1.07 | 1.08 | 1.08 | -0.46% | 12,137 |
| Apr 1, 2025 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | -0.46% | 12,727 |
| Mar 31, 2025 | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | -1.80% | 17,935 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | -14.62% | 6,306 |
| Mar 27, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 10,290 |
| Mar 26, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -5.43% | 16,755 |
| Mar 25, 2025 | 1.31 | 1.36 | 1.20 | 1.29 | 1.29 | -1.53% | 105,974 |
| Mar 24, 2025 | 1.31 | 1.55 | 1.20 | 1.31 | 1.31 | -5.07% | 146,977 |
| Mar 21, 2025 | 1.35 | 1.53 | 1.33 | 1.38 | 1.38 | -3.16% | 190,502 |
| Mar 20, 2025 | 1.50 | 1.60 | 1.37 | 1.43 | 1.43 | -6.86% | 4,956 |
| Mar 19, 2025 | 1.65 | 1.65 | 1.41 | 1.53 | 1.53 | -7.27% | 2,780 |
| Mar 18, 2025 | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | 11.49% | 8,689 |