Li Bang International Corporation Inc. (LBGJ)

LBGJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.09	0.12	0.09	0.10	0.10	13.12%	7,066,352
Mar 12, 2026	0.09	0.10	0.09	0.09	0.09	-9.90%	4,277,439
Mar 11, 2026	0.09	0.11	0.09	0.10	0.10	4.43%	9,622,966
Mar 10, 2026	0.09	0.10	0.09	0.09	0.09	-2.17%	5,031,186
Mar 9, 2026	0.09	0.10	0.09	0.10	0.10	3.53%	4,655,843
Mar 6, 2026	0.09	0.13	0.08	0.09	0.09	-4.68%	35,371,919
Mar 5, 2026	0.11	0.11	0.10	0.10	0.10	-7.27%	21,775,473
Mar 4, 2026	0.09	0.12	0.09	0.11	0.11	11.95%	8,467,336
Mar 3, 2026	0.08	0.10	0.08	0.09	0.09	-7.53%	5,431,091
Mar 2, 2026	0.12	0.12	0.10	0.10	0.10	-38.00%	19,144,978
Feb 27, 2026	0.89	0.90	0.16	0.17	0.17	-83.82%	96,966,572
Feb 26, 2026	1.00	1.10	0.92	1.02	1.02	5.15%	389,949
Feb 25, 2026	0.92	1.09	0.92	0.97	0.97	4.30%	316,161
Feb 24, 2026	0.87	1.10	0.82	0.93	0.93	5.68%	312,098
Feb 23, 2026	0.90	0.97	0.81	0.88	0.88	-4.86%	54,613
Feb 20, 2026	0.94	0.97	0.90	0.93	0.93	-7.50%	140,215
Feb 19, 2026	0.85	1.27	0.83	1.00	1.00	17.65%	3,109,685
Feb 18, 2026	0.81	0.85	0.81	0.85	0.85	1.31%	16,505
Feb 17, 2026	0.81	0.84	0.81	0.84	0.84	2.01%	3,746
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	-	292
Feb 12, 2026	0.79	0.82	0.79	0.82	0.82	3.33%	3,806
Feb 11, 2026	0.85	0.85	0.79	0.80	0.80	-4.10%	9,271
Feb 10, 2026	0.82	0.85	0.82	0.83	0.83	1.47%	11,949
Feb 9, 2026	0.78	0.85	0.78	0.82	0.82	1.93%	24,282
Feb 6, 2026	0.79	0.85	0.75	0.80	0.80	0.31%	46,663
Feb 5, 2026	0.79	0.87	0.79	0.80	0.80	-0.93%	9,222
Feb 4, 2026	0.81	0.89	0.79	0.81	0.81	-4.71%	39,254
Feb 3, 2026	0.87	0.89	0.78	0.85	0.85	0.28%	46,123
Feb 2, 2026	0.79	0.89	0.79	0.85	0.85	1.46%	78,982
Jan 30, 2026	0.89	0.89	0.80	0.83	0.83	4.10%	41,679
Jan 29, 2026	0.89	0.89	0.72	0.80	0.80	-2.24%	47,578
Jan 28, 2026	0.74	0.83	0.70	0.82	0.82	14.98%	76,427
Jan 27, 2026	0.71	0.75	0.70	0.71	0.71	-1.41%	6,075
Jan 26, 2026	0.70	0.76	0.69	0.72	0.72	-1.11%	8,434
Jan 23, 2026	0.75	0.76	0.73	0.73	0.73	-	7,963
Jan 22, 2026	0.71	0.73	0.67	0.73	0.73	2.80%	3,604
Jan 21, 2026	0.70	0.73	0.70	0.71	0.71	-0.99%	18,561
Jan 20, 2026	0.72	0.77	0.71	0.72	0.72	-4.37%	10,844
Jan 16, 2026	0.75	0.80	0.75	0.75	0.75	3.66%	26,517
Jan 15, 2026	0.70	0.75	0.70	0.72	0.72	-1.73%	27,251
Jan 14, 2026	0.74	0.76	0.71	0.74	0.74	-4.39%	12,508
Jan 13, 2026	0.74	0.80	0.72	0.77	0.77	8.71%	69,503
Jan 12, 2026	0.67	0.73	0.67	0.71	0.71	-2.97%	18,192
Jan 9, 2026	0.70	0.76	0.67	0.73	0.73	2.08%	57,875
Jan 8, 2026	0.66	0.72	0.66	0.72	0.72	2.16%	64,916
Jan 7, 2026	0.71	0.71	0.65	0.70	0.70	1.61%	96,835
Jan 6, 2026	0.58	0.72	0.58	0.69	0.69	17.08%	491,219
Jan 5, 2026	0.63	0.69	0.57	0.59	0.59	-7.60%	190,855
Jan 2, 2026	0.66	0.70	0.58	0.64	0.64	-3.92%	455,016
Dec 31, 2025	0.56	0.68	0.53	0.66	0.66	24.89%	150,611

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.