Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
3.240
+0.120 (3.85%)
At close: Aug 17, 2026, 4:00 PM EDT
3.340
+0.100 (3.09%)
Pre-market: Aug 18, 2026, 4:39 AM EDT
LBGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.16 | 3.29 | 3.02 | 3.24 | 3.24 | 3.85% | 248,401 |
| Aug 14, 2026 | 3.71 | 4.09 | 2.84 | 3.12 | 3.12 | 4.35% | 12,563,603 |
| Aug 13, 2026 | 3.08 | 3.08 | 2.81 | 2.99 | 2.99 | -4.47% | 312,700 |
| Aug 12, 2026 | 3.10 | 3.45 | 2.86 | 3.13 | 3.13 | 1.29% | 399,046 |
| Aug 11, 2026 | 3.13 | 3.33 | 3.05 | 3.09 | 3.09 | -4.63% | 190,147 |
| Aug 10, 2026 | 3.22 | 3.49 | 3.10 | 3.24 | 3.24 | -3.57% | 138,650 |
| Aug 7, 2026 | 3.50 | 3.50 | 2.90 | 3.36 | 3.36 | -18.45% | 566,972 |
| Aug 6, 2026 | 3.50 | 7.67 | 3.35 | 4.12 | 4.12 | 16.38% | 7,194,535 |
| Aug 5, 2026 | 3.30 | 3.95 | 3.30 | 3.54 | 3.54 | -0.56% | 334,563 |
| Aug 4, 2026 | 3.44 | 4.09 | 3.01 | 3.56 | 3.56 | -15.04% | 527,138 |
| Aug 3, 2026 | 3.74 | 4.26 | 3.00 | 4.19 | 4.19 | 12.03% | 346,231 |
| Jul 31, 2026 | 5.64 | 6.58 | 3.48 | 3.74 | 3.74 | 3.89% | 4,751,415 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.44 | 3.60 | 3.60 | -25.00% | 471,660 |
| Jul 29, 2026 | 5.54 | 5.54 | 4.60 | 4.80 | 4.80 | -20.00% | 427,946 |
| Jul 28, 2026 | 5.36 | 6.42 | 4.60 | 6.00 | 6.00 | 8.30% | 562,080 |
| Jul 27, 2026 | 5.54 | 5.80 | 4.66 | 5.54 | 5.54 | -10.36% | 454,782 |
| Jul 24, 2026 | 5.60 | 6.36 | 5.46 | 6.18 | 6.18 | -0.96% | 706,005 |
| Jul 23, 2026 | 6.16 | 6.56 | 5.50 | 6.24 | 6.24 | -9.57% | 1,341,315 |
| Jul 22, 2026 | 9.38 | 10.00 | 6.70 | 6.90 | 6.90 | -42.40% | 848,200 |
| Jul 21, 2026 | 20.00 | 20.00 | 10.54 | 11.98 | 11.98 | -73.05% | 846,037 |
| Jul 20, 2026 | 432.00 | 432.00 | 40.40 | 44.46 | 44.46 | -90.78% | 459,673 |
| Jul 17, 2026 | 436.00 | 505.00 | 420.00 | 482.00 | 482.00 | 10.05% | 5,433 |
| Jul 16, 2026 | 362.00 | 480.00 | 280.00 | 438.00 | 438.00 | 19.67% | 16,057 |
| Jul 15, 2026 | 254.02 | 400.00 | 254.02 | 366.00 | 366.00 | 38.64% | 21,753 |
| Jul 14, 2026 | 262.00 | 268.00 | 256.00 | 264.00 | 264.00 | - | 79 |
| Jul 13, 2026 | 266.00 | 266.00 | 246.00 | 264.00 | 264.00 | 0.76% | 79 |
| Jul 10, 2026 | 244.00 | 279.98 | 224.00 | 262.00 | 262.00 | 7.38% | 582 |
| Jul 9, 2026 | 259.48 | 272.58 | 242.10 | 244.00 | 244.00 | -4.69% | 347 |
| Jul 8, 2026 | 248.00 | 260.00 | 247.96 | 256.00 | 256.00 | 1.59% | 58 |
| Jul 7, 2026 | 250.00 | 270.00 | 250.00 | 252.00 | 252.00 | - | 61 |
| Jul 6, 2026 | 256.00 | 260.00 | 246.72 | 252.00 | 252.00 | -3.82% | 63 |
| Jul 2, 2026 | 245.84 | 287.98 | 245.24 | 262.00 | 262.00 | 3.15% | 271 |
| Jul 1, 2026 | 226.00 | 254.00 | 226.00 | 254.00 | 254.00 | 8.55% | 184 |
| Jun 30, 2026 | 230.00 | 246.00 | 216.00 | 234.00 | 234.00 | - | 260 |
| Jun 29, 2026 | 216.00 | 308.00 | 214.02 | 234.00 | 234.00 | 8.33% | 2,690 |
| Jun 26, 2026 | 216.00 | 226.58 | 216.00 | 216.00 | 216.00 | -0.92% | 144 |
| Jun 25, 2026 | 228.00 | 228.00 | 216.00 | 218.00 | 218.00 | -3.54% | 131 |
| Jun 24, 2026 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | -3.42% | 59 |
| Jun 23, 2026 | 237.00 | 237.00 | 214.00 | 234.00 | 234.00 | -4.10% | 113 |
| Jun 22, 2026 | 230.00 | 250.00 | 220.34 | 244.00 | 244.00 | 5.17% | 179 |
| Jun 18, 2026 | 254.00 | 257.00 | 226.00 | 232.00 | 232.00 | -10.77% | 489 |
| Jun 17, 2026 | 246.00 | 266.00 | 238.00 | 260.00 | 260.00 | 7.44% | 431 |
| Jun 16, 2026 | 258.00 | 258.00 | 234.00 | 242.00 | 242.00 | -3.97% | 295 |
| Jun 15, 2026 | 220.00 | 257.98 | 220.00 | 252.00 | 252.00 | 5.88% | 1,097 |
| Jun 12, 2026 | 230.00 | 282.00 | 220.10 | 238.00 | 238.00 | 7.21% | 2,570 |
| Jun 11, 2026 | 218.00 | 230.00 | 212.00 | 222.00 | 222.00 | -5.93% | 401 |
| Jun 10, 2026 | 202.00 | 260.00 | 200.00 | 236.00 | 236.00 | -3.28% | 11,467 |
| Jun 9, 2026 | 240.00 | 268.00 | 220.00 | 244.00 | 244.00 | -1.61% | 1,301 |
| Jun 8, 2026 | 208.00 | 288.00 | 197.18 | 248.00 | 248.00 | 9.73% | 1,512 |
| Jun 5, 2026 | 186.00 | 248.00 | 174.02 | 226.00 | 226.00 | 21.22% | 2,239 |