Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.590
-0.010 (-0.63%)
Nov 11, 2026, 12:47 PM EST - Market open
LBGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.60 | 1.66 | 1.55 | 1.59 | 1.59 | -0.63% | 14,524 |
| Nov 10, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 14,457 |
| Nov 9, 2026 | 1.73 | 1.79 | 1.65 | 1.70 | 1.70 | -2.30% | 18,464 |
| Nov 6, 2026 | 1.71 | 1.74 | 1.63 | 1.74 | 1.74 | 0.58% | 13,155 |
| Nov 5, 2026 | 1.81 | 1.81 | 1.66 | 1.73 | 1.73 | -5.98% | 50,034 |
| Nov 4, 2026 | 1.64 | 2.17 | 1.64 | 1.84 | 1.84 | 20.26% | 496,184 |
| Nov 3, 2026 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -2.55% | 1,350,036 |
| Nov 2, 2026 | 1.59 | 1.62 | 1.52 | 1.57 | 1.57 | 1.29% | 11,069 |
| Oct 30, 2026 | 1.60 | 1.66 | 1.54 | 1.55 | 1.55 | -3.73% | 14,492 |
| Oct 29, 2026 | 1.51 | 1.65 | 1.51 | 1.61 | 1.61 | 5.23% | 15,155 |
| Oct 28, 2026 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 3.38% | 8,131 |
| Oct 27, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 10,632 |
| Oct 26, 2026 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 17,761 |
| Oct 23, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 4,515 |
| Oct 22, 2026 | 1.65 | 1.69 | 1.52 | 1.52 | 1.52 | -7.88% | 16,577 |
| Oct 21, 2026 | 1.63 | 1.75 | 1.56 | 1.65 | 1.65 | 1.85% | 17,108 |
| Oct 20, 2026 | 1.61 | 1.72 | 1.57 | 1.62 | 1.62 | 2.53% | 12,275 |
| Oct 19, 2026 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | 3.95% | 15,310 |
| Oct 16, 2026 | 1.62 | 1.68 | 1.46 | 1.52 | 1.52 | -6.17% | 39,245 |
| Oct 15, 2026 | 1.70 | 1.73 | 1.60 | 1.62 | 1.62 | -7.43% | 15,442 |
| Oct 14, 2026 | 1.70 | 1.83 | 1.61 | 1.75 | 1.75 | -1.13% | 47,628 |
| Oct 13, 2026 | 1.51 | 1.82 | 1.51 | 1.77 | 1.77 | 14.56% | 73,434 |
| Oct 12, 2026 | 1.73 | 1.88 | 1.29 | 1.55 | 1.55 | -17.38% | 91,113 |
| Oct 9, 2026 | 1.95 | 1.98 | 1.85 | 1.87 | 1.87 | -6.50% | 67,734 |
| Oct 8, 2026 | 1.98 | 2.20 | 1.94 | 2.00 | 2.00 | -11.89% | 160,609 |
| Oct 7, 2026 | 1.91 | 2.75 | 1.87 | 2.27 | 2.27 | 19.47% | 2,553,552 |
| Oct 6, 2026 | 1.92 | 2.02 | 1.87 | 1.90 | 1.90 | -2.56% | 33,909 |
| Oct 5, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | -3.94% | 47,799 |
| Oct 2, 2026 | 1.94 | 2.03 | 1.91 | 2.03 | 2.03 | 3.57% | 27,698 |
| Oct 1, 2026 | 1.94 | 2.04 | 1.94 | 1.96 | 1.96 | -1.51% | 20,245 |
| Sep 30, 2026 | 1.93 | 2.05 | 1.92 | 1.99 | 1.99 | 1.53% | 51,488 |
| Sep 29, 2026 | 1.96 | 2.05 | 1.90 | 1.96 | 1.96 | -2.00% | 32,045 |
| Sep 28, 2026 | 2.10 | 2.10 | 1.92 | 2.00 | 2.00 | -5.21% | 71,371 |
| Sep 25, 2026 | 2.11 | 2.61 | 2.02 | 2.11 | 2.11 | -0.94% | 559,718 |
| Sep 24, 2026 | 2.27 | 2.27 | 2.02 | 2.13 | 2.13 | -0.93% | 59,877 |
| Sep 23, 2026 | 2.06 | 2.25 | 2.04 | 2.15 | 2.15 | 4.88% | 91,804 |
| Sep 22, 2026 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 5.13% | 76,631 |
| Sep 21, 2026 | 1.93 | 2.00 | 1.92 | 1.95 | 1.95 | 0.52% | 32,805 |
| Sep 18, 2026 | 1.95 | 2.04 | 1.91 | 1.94 | 1.94 | - | 24,419 |
| Sep 17, 2026 | 2.05 | 2.05 | 1.86 | 1.94 | 1.94 | -5.37% | 83,762 |
| Sep 16, 2026 | 2.05 | 2.24 | 2.04 | 2.05 | 2.05 | -1.91% | 112,875 |
| Sep 15, 2026 | 2.10 | 2.19 | 2.04 | 2.09 | 2.09 | -2.34% | 83,859 |
| Sep 14, 2026 | 2.26 | 2.35 | 2.12 | 2.14 | 2.14 | -4.89% | 150,871 |
| Sep 11, 2026 | 2.59 | 2.68 | 2.02 | 2.25 | 2.25 | 15.98% | 6,840,233 |
| Sep 10, 2026 | 2.10 | 2.16 | 1.91 | 1.94 | 1.94 | -8.49% | 798,524 |
| Sep 9, 2026 | 2.08 | 2.20 | 2.07 | 2.12 | 2.12 | 1.92% | 30,787 |
| Sep 8, 2026 | 2.21 | 2.38 | 2.06 | 2.08 | 2.08 | -9.17% | 48,030 |
| Sep 4, 2026 | 2.27 | 2.40 | 2.16 | 2.29 | 2.29 | -0.43% | 63,604 |
| Sep 3, 2026 | 3.09 | 3.11 | 2.10 | 2.30 | 2.30 | -25.57% | 300,182 |
| Sep 2, 2026 | 3.12 | 3.35 | 3.05 | 3.09 | 3.09 | -1.90% | 61,865 |