Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
0.6096
-0.0084 (-1.36%)
At close: Oct 22, 2025, 4:00 PM EDT
0.5998
-0.0098 (-1.61%)
After-hours: Oct 22, 2025, 5:15 PM EDT
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.60 | 0.62 | 0.57 | 0.59 | - | -3.74% | 52,951 |
| Oct 21, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 6.55% | 72,615 |
| Oct 20, 2025 | 0.58 | 0.62 | 0.57 | 0.58 | 0.58 | -2.03% | 88,632 |
| Oct 17, 2025 | 0.54 | 0.60 | 0.53 | 0.59 | 0.59 | 7.62% | 90,986 |
| Oct 16, 2025 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -6.98% | 18,745 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.22% | 3,418 |
| Oct 14, 2025 | 0.54 | 0.63 | 0.50 | 0.58 | 0.58 | 4.62% | 36,451 |
| Oct 13, 2025 | 0.51 | 0.57 | 0.50 | 0.56 | 0.56 | 2.38% | 48,815 |
| Oct 10, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | -2.38% | 44,881 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.56 | 0.56 | 0.56 | -8.72% | 47,335 |
| Oct 8, 2025 | 0.64 | 0.67 | 0.59 | 0.61 | 0.61 | 5.55% | 138,382 |
| Oct 7, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | -2.36% | 107,013 |
| Oct 6, 2025 | 0.57 | 0.61 | 0.53 | 0.59 | 0.59 | 1.59% | 102,816 |
| Oct 3, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | -5.69% | 71,457 |
| Oct 2, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 7.45% | 96,878 |
| Oct 1, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 8.87% | 54,305 |
| Sep 30, 2025 | 0.56 | 0.58 | 0.52 | 0.53 | 0.53 | 2.12% | 55,421 |
| Sep 29, 2025 | 0.61 | 0.61 | 0.42 | 0.52 | 0.52 | -20.76% | 434,767 |
| Sep 26, 2025 | 0.58 | 0.70 | 0.58 | 0.66 | 0.66 | -0.76% | 392,285 |
| Sep 25, 2025 | 1.34 | 1.55 | 0.52 | 0.66 | 0.66 | -50.93% | 3,367,685 |
| Sep 24, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -1.10% | 2,798 |
| Sep 23, 2025 | 1.31 | 1.40 | 1.30 | 1.36 | 1.36 | 5.43% | 27,193 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 59,019 |
| Sep 19, 2025 | 1.30 | 1.41 | 1.24 | 1.31 | 1.31 | -2.24% | 48,936 |
| Sep 18, 2025 | 1.23 | 1.35 | 1.20 | 1.34 | 1.34 | 6.35% | 14,221 |
| Sep 17, 2025 | 1.28 | 1.35 | 1.23 | 1.26 | 1.26 | 6.78% | 30,946 |
| Sep 16, 2025 | 1.28 | 1.30 | 1.18 | 1.18 | 1.18 | -3.28% | 8,419 |
| Sep 15, 2025 | 1.41 | 1.46 | 1.22 | 1.22 | 1.22 | -15.86% | 59,083 |
| Sep 12, 2025 | 1.53 | 1.67 | 1.42 | 1.45 | 1.45 | -9.38% | 22,525 |
| Sep 11, 2025 | 1.44 | 1.69 | 1.44 | 1.60 | 1.60 | 12.68% | 110,130 |
| Sep 10, 2025 | 1.43 | 1.56 | 1.35 | 1.42 | 1.42 | -4.70% | 39,900 |
| 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 |