Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.110
-0.070 (-5.93%)
At close: Jun 11, 2026, 4:00 PM EDT
1.120
+0.010 (0.91%)
After-hours: Jun 11, 2026, 7:18 PM EDT
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.09 | 1.15 | 1.06 | 1.11 | 1.11 | -5.93% | 74,535 |
| Jun 10, 2026 | 1.01 | 1.30 | 1.00 | 1.18 | 1.18 | -3.28% | 2,289,137 |
| Jun 9, 2026 | 1.20 | 1.34 | 1.10 | 1.22 | 1.22 | -1.61% | 230,960 |
| Jun 8, 2026 | 1.04 | 1.44 | 0.99 | 1.24 | 1.24 | 9.73% | 300,806 |
| Jun 5, 2026 | 0.93 | 1.24 | 0.87 | 1.13 | 1.13 | 21.22% | 417,272 |
| Jun 4, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.22% | 7,747 |
| Jun 3, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -8.33% | 5,583 |
| Jun 2, 2026 | 1.04 | 1.12 | 1.03 | 1.04 | 1.04 | 0.97% | 35,199 |
| Jun 1, 2026 | 1.00 | 1.11 | 0.92 | 1.03 | 1.03 | 3.85% | 40,729 |
| May 29, 2026 | 0.92 | 1.05 | 0.85 | 0.99 | 0.99 | 10.18% | 46,905 |
| May 28, 2026 | 0.90 | 0.96 | 0.89 | 0.90 | 0.90 | 0.81% | 13,871 |
| May 27, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.89% | 13,352 |
| May 26, 2026 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | 0.02% | 11,017 |
| May 22, 2026 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -0.39% | 18,495 |
| May 21, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | -5.33% | 27,180 |
| May 20, 2026 | 0.96 | 1.04 | 0.95 | 0.97 | 0.97 | -0.52% | 25,136 |
| May 19, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -0.58% | 37,727 |
| May 18, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 1.26% | 43,003 |
| May 15, 2026 | 0.94 | 1.01 | 0.85 | 0.96 | 0.96 | -2.58% | 146,755 |
| May 14, 2026 | 0.86 | 1.18 | 0.83 | 0.99 | 0.99 | 22.32% | 794,349 |
| May 13, 2026 | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | -0.48% | 32,192 |
| May 12, 2026 | 0.85 | 0.90 | 0.81 | 0.81 | 0.81 | -8.89% | 24,796 |
| May 11, 2026 | 0.88 | 1.01 | 0.83 | 0.89 | 0.89 | -2.32% | 59,291 |
| May 8, 2026 | 0.95 | 0.99 | 0.90 | 0.91 | 0.91 | -3.71% | 43,822 |
| May 7, 2026 | 0.95 | 1.01 | 0.91 | 0.95 | 0.95 | -7.04% | 138,375 |
| May 6, 2026 | 0.86 | 1.27 | 0.83 | 1.02 | 1.02 | 29.10% | 6,493,200 |
| May 5, 2026 | 0.79 | 0.85 | 0.78 | 0.79 | 0.79 | 2.56% | 45,510 |
| May 4, 2026 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -4.30% | 44,213 |
| May 1, 2026 | 0.85 | 0.88 | 0.75 | 0.81 | 0.81 | -9.05% | 46,358 |
| Apr 30, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -3.01% | 24,524 |
| Apr 29, 2026 | 0.95 | 0.95 | 0.82 | 0.91 | 0.91 | -5.68% | 29,730 |
| Apr 28, 2026 | 1.18 | 1.18 | 0.93 | 0.97 | 0.97 | -19.37% | 180,066 |
| Apr 27, 2026 | 1.21 | 1.23 | 1.14 | 1.20 | 1.20 | - | 46,379 |
| Apr 24, 2026 | 1.17 | 1.22 | 1.11 | 1.20 | 1.20 | -4.76% | 76,137 |
| Apr 23, 2026 | 1.15 | 1.29 | 1.15 | 1.26 | 1.26 | 8.62% | 159,048 |
| Apr 22, 2026 | 1.08 | 1.25 | 1.05 | 1.16 | 1.16 | 5.45% | 186,704 |
| Apr 21, 2026 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | - | 80,347 |
| Apr 20, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 75,822 |
| Apr 17, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 42,281 |
| Apr 16, 2026 | 1.04 | 1.20 | 1.04 | 1.09 | 1.09 | 4.81% | 221,606 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 69,942 |
| Apr 14, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 93,442 |
| Apr 13, 2026 | 1.07 | 1.14 | 1.05 | 1.08 | 1.08 | -0.92% | 92,533 |
| Apr 10, 2026 | 1.05 | 1.15 | 1.03 | 1.09 | 1.09 | 3.81% | 112,702 |
| Apr 9, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 125,053 |
| Apr 8, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 135,551 |
| Apr 7, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 130,715 |
| Apr 6, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 176,239 |
| Apr 2, 2026 | 1.01 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 153,591 |
| Apr 1, 2026 | 1.03 | 1.17 | 1.00 | 1.08 | 1.08 | 4.85% | 222,637 |