Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.505
+0.015 (1.01%)
Sep 10, 2025, 12:27 PM - Market open
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.43 | 1.56 | 1.35 | 1.50 | - | 0.67% | 26,132 |
| Sep 9, 2025 | 1.19 | 1.77 | 1.16 | 1.49 | 1.49 | 16.41% | 125,462 |
| Sep 8, 2025 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | -3.76% | 57,248 |
| Sep 5, 2025 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | - | 11,082 |
| Sep 4, 2025 | 1.22 | 1.39 | 1.19 | 1.33 | 1.33 | 6.40% | 51,404 |
| Sep 3, 2025 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | -7.41% | 21,155 |
| Sep 2, 2025 | 1.29 | 1.39 | 1.28 | 1.35 | 1.35 | 4.65% | 10,012 |
| Aug 29, 2025 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 3,452 |
| Aug 28, 2025 | 1.23 | 1.31 | 1.19 | 1.21 | 1.21 | -6.92% | 18,081 |
| Aug 27, 2025 | 1.26 | 1.45 | 1.21 | 1.30 | 1.30 | 4.84% | 46,986 |
| Aug 26, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 3,351 |
| Aug 25, 2025 | 1.15 | 1.24 | 1.15 | 1.18 | 1.18 | -4.84% | 24,904 |
| Aug 22, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 5.08% | 5,518 |
| Aug 21, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.16% | 839 |
| Aug 20, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.94% | 1,090 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 3,633 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 2,242 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 8,316 |
| Aug 14, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -6.50% | 2,269 |
| Aug 13, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 949 |
| Aug 12, 2025 | 1.27 | 1.33 | 1.20 | 1.20 | 1.20 | - | 4,359 |
| Aug 11, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | -3.23% | 101,464 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.17% | 295 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.64% | 5,378 |
| Aug 6, 2025 | 1.18 | 1.19 | 1.10 | 1.16 | 1.16 | -4.13% | 2,032 |
| Aug 5, 2025 | 1.26 | 1.29 | 1.14 | 1.21 | 1.21 | -5.25% | 6,003 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -8.79% | 2,941 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.53% | 45,293 |
| Jul 31, 2025 | 1.31 | 1.39 | 1.27 | 1.29 | 1.29 | - | 6,687 |
| Jul 30, 2025 | 1.37 | 1.40 | 1.28 | 1.29 | 1.29 | -10.42% | 14,095 |
| Jul 29, 2025 | 1.38 | 1.50 | 1.30 | 1.44 | 1.44 | 2.86% | 7,224 |
| Jul 28, 2025 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | -0.78% | 15,124 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 2.47% | 4,942 |
| Jul 24, 2025 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 1.25% | 5,836 |
| Jul 23, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | 1,126 |
| Jul 22, 2025 | 1.30 | 1.40 | 1.30 | 1.36 | 1.36 | -3.55% | 3,225 |
| Jul 21, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -5.37% | 3,778 |
| Jul 18, 2025 | 1.41 | 1.49 | 1.36 | 1.49 | 1.49 | 4.93% | 11,843 |
| Jul 17, 2025 | 1.54 | 1.70 | 1.42 | 1.42 | 1.42 | -8.39% | 107,819 |
| Jul 16, 2025 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 29,766 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.32 | 1.53 | 1.53 | 8.28% | 41,076 |
| Jul 14, 2025 | 1.29 | 1.49 | 1.23 | 1.41 | 1.41 | 12.14% | 135,749 |
| Jul 11, 2025 | 1.22 | 1.29 | 1.20 | 1.26 | 1.26 | 3.19% | 38,848 |
| Jul 10, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | 0.91% | 4,295 |
| Jul 9, 2025 | 1.18 | 1.29 | 1.18 | 1.21 | 1.21 | -3.20% | 15,596 |
| Jul 8, 2025 | 1.25 | 1.32 | 1.21 | 1.25 | 1.25 | - | 9,568 |
| Jul 7, 2025 | 1.34 | 1.36 | 1.25 | 1.25 | 1.25 | -11.35% | 12,242 |
| Jul 3, 2025 | 1.38 | 1.53 | 1.22 | 1.41 | 1.41 | -2.76% | 24,941 |
| Jul 2, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | -0.68% | 12,928 |
| Jul 1, 2025 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | -0.68% | 1,440 |