Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.575
+0.045 (2.94%)
Jul 16, 2025, 10:52 AM - Market open
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.52 | 1.52 | 1.40 | 1.47 | 1.47 | -2.00% | 4,484 |
| Jun 27, 2025 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 3,608 |
| Jun 26, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -8.33% | 4,678 |
| Jun 25, 2025 | 1.63 | 1.68 | 1.53 | 1.68 | 1.68 | 0.60% | 1,292 |
| Jun 24, 2025 | 1.58 | 1.71 | 1.51 | 1.67 | 1.67 | 6.37% | 16,774 |
| Jun 23, 2025 | 1.67 | 1.68 | 1.56 | 1.57 | 1.57 | -3.68% | 11,865 |
| Jun 20, 2025 | 1.64 | 1.69 | 1.60 | 1.63 | 1.63 | -1.21% | 6,075 |
| Jun 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.17% | 588 |
| Jun 17, 2025 | 1.51 | 1.74 | 1.51 | 1.74 | 1.74 | 10.13% | 36,106 |
| Jun 16, 2025 | 1.65 | 1.81 | 1.56 | 1.58 | 1.58 | -1.25% | 8,383 |
| Jun 13, 2025 | 1.59 | 1.60 | 1.47 | 1.60 | 1.60 | 3.90% | 14,756 |
| Jun 12, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -4.35% | 6,537 |
| Jun 11, 2025 | 1.63 | 1.63 | 1.53 | 1.61 | 1.61 | 4.82% | 5,174 |
| Jun 10, 2025 | 1.70 | 1.72 | 1.50 | 1.54 | 1.54 | 0.39% | 32,919 |
| Jun 9, 2025 | 1.56 | 1.65 | 1.40 | 1.53 | 1.53 | -4.38% | 41,821 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | 1.27% | 10,337 |
| Jun 5, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 30,095 |
| Jun 4, 2025 | 1.83 | 1.83 | 1.60 | 1.60 | 1.60 | -12.09% | 34,614 |
| Jun 3, 2025 | 1.71 | 2.00 | 1.63 | 1.82 | 1.82 | 3.41% | 435,206 |
| Jun 2, 2025 | 1.62 | 1.76 | 1.52 | 1.76 | 1.76 | 7.98% | 65,638 |
| May 30, 2025 | 1.54 | 2.00 | 1.48 | 1.63 | 1.63 | 13.19% | 675,005 |
| May 29, 2025 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | - | 7,236 |
| May 28, 2025 | 1.48 | 1.48 | 1.26 | 1.44 | 1.44 | 5.11% | 18,725 |
| 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 |