Li Bang International Corporation Inc. (LBGJ)

LBGJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.61	0.62	0.50	0.53	0.53	-12.86%	209,908
Dec 29, 2025	0.60	0.61	0.58	0.61	0.61	5.91%	78,894
Dec 26, 2025	0.52	0.61	0.52	0.58	0.58	3.31%	37,723
Dec 24, 2025	0.53	0.56	0.53	0.56	0.56	-0.61%	51,808
Dec 23, 2025	0.60	0.62	0.53	0.56	0.56	-4.94%	26,565
Dec 22, 2025	0.63	0.63	0.57	0.59	0.59	-6.57%	142,100
Dec 19, 2025	0.63	0.63	0.62	0.63	0.63	-2.23%	27,117
Dec 18, 2025	0.64	0.65	0.62	0.64	0.64	-0.63%	26,884
Dec 17, 2025	0.64	0.65	0.63	0.65	0.65	-0.15%	8,722
Dec 16, 2025	0.65	0.65	0.61	0.65	0.65	-3.82%	40,228
Dec 15, 2025	0.64	0.68	0.62	0.68	0.68	3.94%	17,697
Dec 12, 2025	0.68	0.68	0.64	0.65	0.65	-4.35%	38,978
Dec 11, 2025	0.68	0.69	0.64	0.68	0.68	1.16%	24,796
Dec 10, 2025	0.65	0.68	0.61	0.67	0.67	2.44%	49,187
Dec 9, 2025	0.67	0.69	0.64	0.66	0.66	-3.26%	62,652

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.