Li Ning Company Ltd (OP: LNNGY )

51.25 +0.48 (+0.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 49.71 53.19 49.71 51.25 5,731 +0.48(+0.95%)
Nov 01, 2024 52.17 52.17 50.59 50.77 5,078 -0.73(-1.42%)
Oct 31, 2024 53.00 53.00 50.40 51.50 10,209 +0.38(+0.74%)
Oct 30, 2024 53.16 53.16 50.95 51.12 6,847 -0.27(-0.53%)
Oct 29, 2024 51.95 52.31 51.39 51.39 3,933 -1.00(-1.91%)
Oct 28, 2024 51.93 52.71 51.76 52.39 7,885 +1.85(+3.66%)
Oct 25, 2024 51.54 51.54 50.00 50.54 4,980 +1.26(+2.56%)
Oct 24, 2024 50.08 50.08 49.04 49.28 123,597 +0.95(+1.96%)
Oct 23, 2024 47.24 49.98 47.24 48.34 9,781 -3.38(-6.54%)
Oct 22, 2024 52.06 52.83 51.42 51.72 10,040 +0.87(+1.71%)
Oct 21, 2024 50.99 51.50 50.23 50.85 13,282 -0.97(-1.87%)
Oct 18, 2024 52.18 52.18 50.14 51.82 10,359 +2.22(+4.48%)
Oct 17, 2024 52.32 52.32 49.27 49.60 56,341 -2.46(-4.73%)
Oct 16, 2024 52.76 52.76 51.44 52.06 8,889 +0.27(+0.51%)
Oct 15, 2024 56.89 56.89 51.33 51.80 6,458 -3.21(-5.84%)
Oct 14, 2024 58.06 58.06 55.00 55.01 10,695 -3.05(-5.25%)
Oct 11, 2024 57.45 59.54 55.79 58.06 5,200 +0.66(+1.15%)
Oct 10, 2024 60.30 60.30 55.78 57.40 16,666 -0.46(-0.80%)
Oct 09, 2024 56.90 58.54 56.17 57.86 24,478 -0.70(-1.20%)
Oct 08, 2024 56.28 63.17 56.28 58.56 12,058 -8.69(-12.92%)
Oct 07, 2024 66.60 68.58 65.75 67.25 13,630 +6.07(+9.92%)
Oct 04, 2024 60.75 61.18 60.04 61.18 8,941 +0.94(+1.56%)
Oct 03, 2024 60.24 61.91 59.45 60.24 3,748 -3.76(-5.87%)
Oct 02, 2024 64.43 65.99 62.55 64.00 32,308 +0.37(+0.57%)
Oct 01, 2024 60.10 63.99 60.10 63.63 14,562 +2.84(+4.68%)
Sep 30, 2024 65.00 65.00 60.79 60.79 18,592 +0.65(+1.08%)
Sep 27, 2024 57.65 61.08 57.65 60.14 21,592 +0.20(+0.33%)
Sep 26, 2024 58.50 61.82 57.30 59.94 22,512 +9.82(+19.59%)
Sep 25, 2024 52.00 52.00 50.03 50.12 6,100 -3.26(-6.11%)
Sep 24, 2024 49.12 53.71 49.12 53.38 16,318 +5.79(+12.17%)
Sep 23, 2024 44.99 47.93 44.99 47.59 17,552 +1.51(+3.28%)
Sep 20, 2024 45.50 46.91 45.50 46.08 9,783 +1.49(+3.34%)
Sep 19, 2024 44.81 45.18 43.50 44.59 15,986 +2.81(+6.73%)
Sep 18, 2024 40.38 42.42 40.38 41.78 8,289 -0.24(-0.57%)
Sep 17, 2024 40.70 44.00 40.70 42.02 12,589 +0.71(+1.72%)
Sep 16, 2024 41.44 41.59 41.30 41.31 64,930 -0.37(-0.89%)
Sep 13, 2024 40.29 41.97 40.29 41.68 17,427 -0.10(-0.24%)
Sep 12, 2024 41.02 42.00 41.02 41.78 21,781 -0.22(-0.52%)
Sep 11, 2024 42.00 42.20 41.44 42.00 17,369 -0.84(-1.96%)
Sep 10, 2024 41.84 44.39 41.84 42.84 21,176 -1.85(-4.14%)
Sep 09, 2024 45.00 45.00 43.00 44.69 36,436 -0.03(-0.06%)
Sep 06, 2024 44.93 45.67 44.58 44.72 7,122 -0.61(-1.36%)
Sep 05, 2024 46.50 46.50 44.90 45.33 18,401 -0.57(-1.24%)
Sep 04, 2024 45.40 46.50 45.34 45.90 18,475 +0.52(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.