Li Ning Co. Ltd (OP: LNNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 1.052 | 1.052 | 1.052 | 0 | +0.00(+0.00%) | |
| Aug 27, 2018 | 1.052 | 1.052 | 1.052 | 0 | -0.01(-0.72%) | |
| Aug 15, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
| Aug 09, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.01(+0.98%) | |
| Aug 06, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.05(-4.67%) | |
| Jul 31, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.07(-6.34%) | |
| Jul 30, 2018 | 1.170 | 1.170 | 1.142 | 1.142 | 5,000 | -0.03(-2.36%) |
| Jul 27, 2018 | 1.140 | 1.170 | 1.130 | 1.170 | 6,400 | +0.05(+4.46%) |
| Jul 24, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.06(+5.66%) | |
| Jul 20, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.06(-5.36%) | |
| Jul 19, 2018 | 1.120 | 1.120 | 1.105 | 1.120 | 4,300 | +0.00(+0.00%) |
| Jul 18, 2018 | 1.120 | 1.150 | 1.120 | 1.120 | 4,588 | +0.02(+1.82%) |
| Jul 16, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.04(+3.77%) | |
| Jul 06, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.01(-0.93%) | |
| Jul 02, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.03(+2.88%) | |
| Jun 25, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.14(-11.86%) | |
| Jun 18, 2018 | 1.180 | 1.180 | 1.180 | 0 | -0.09(-7.09%) | |
| Jun 13, 2018 | 1.270 | 1.270 | 1.270 | 0 | +0.12(+10.43%) | |
| Jun 08, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.06(-4.96%) | |
| Jun 05, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.03(-2.42%) | |
| Jun 01, 2018 | 1.240 | 1.240 | 1.240 | 0 | +0.10(+8.77%) | |
| May 30, 2018 | 1.140 | 1.140 | 1.140 | 20 | -0.08(-6.56%) | |
| May 22, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.13(+11.93%) | |
| May 04, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.02(+1.87%) | |
| May 03, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 6,535 | -0.03(-2.73%) |
| Apr 24, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.92%) | |
| Apr 23, 2018 | 1.115 | 1.115 | 1.090 | 1.090 | 5,000 | -0.06(-5.22%) |
| Apr 19, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.07(-5.74%) | |
| Apr 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | -0.01(-0.81%) | |
| Apr 13, 2018 | 1.230 | 1.230 | 1.230 | 1.230 | 8,000 | +0.17(+16.04%) |
| Apr 03, 2018 | 1.060 | 1.060 | 1.060 | 20,000 | +0.06(+6.00%) | |
| Mar 28, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.85%) | |
| Mar 26, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.02(-1.89%) | |
| Mar 23, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 300 | +0.09(+9.28%) |
| Mar 21, 2018 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.08(-7.62%) | |
| Mar 20, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 | +0.00(+0.00%) |
| Mar 16, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.02(-1.87%) | |
| Mar 13, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.11(+11.46%) | |
| Mar 09, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.05(+6.08%) | |
| Feb 28, 2018 | 0.9050 | 0.9050 | 0.9050 | 0 | -0.03(-3.72%) | |
| Feb 26, 2018 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.11(+12.83%) | |
| Feb 23, 2018 | 0.8386 | 0.8386 | 0.8331 | 0.8331 | 20,308 | +0.03(+3.62%) |
| Feb 14, 2018 | 0.8040 | 0.8040 | 0.8040 | 0 | +0.00(+0.00%) | |
| Feb 12, 2018 | 0.8040 | 0.8040 | 0.8040 | 0 | +0.05(+7.20%) | |
| Feb 09, 2018 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 1,015 | -0.02(-2.87%) |
| Feb 06, 2018 | 0.7722 | 0.7722 | 0.7722 | 0 | -0.02(-2.59%) | |
| Jan 26, 2018 | 0.7927 | 0.7927 | 0.7927 | 0 | +0.00(+0.34%) | |
| Jan 25, 2018 | 0.7901 | 0.7901 | 0.7901 | 0.7901 | 150 | -0.03(-3.65%) |
| Jan 22, 2018 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.01(+0.64%) | |
| Jan 19, 2018 | 0.8165 | 0.8165 | 0.8148 | 0.8148 | 11,000 | -0.05(-5.47%) |
| Jan 16, 2018 | 0.8619 | 0.8619 | 0.8619 | 85 | -0.00(-0.32%) | |
| Jan 12, 2018 | 0.8647 | 0.8647 | 0.8647 | 0 | +0.00(+0.12%) | |
| Jan 10, 2018 | 0.8637 | 0.8637 | 0.8637 | 0 | -0.00(-0.29%) | |
| Jan 05, 2018 | 0.8661 | 0.8661 | 0.8661 | 0 | +0.07(+8.27%) | |
| Dec 29, 2017 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.01(-1.50%) | |
| Dec 28, 2017 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 150 | -0.01(-1.78%) |
| Dec 26, 2017 | 0.8269 | 0.8269 | 0.8269 | 0 | +0.00(+0.07%) | |
| Dec 22, 2017 | 0.8263 | 0.8263 | 0.8263 | 0.8263 | 200 | +0.03(+3.12%) |
| Dec 21, 2017 | 0.8133 | 0.8133 | 0.8013 | 0.8013 | 1,000 | +0.03(+3.89%) |
| Dec 20, 2017 | 0.7713 | 0.7713 | 0.7713 | 0.7713 | 20,000 | +0.01(+1.12%) |
| Dec 18, 2017 | 0.7628 | 0.7628 | 0.7628 | 0 | -0.03(-3.86%) | |
| Dec 11, 2017 | 0.7934 | 0.7934 | 0.7934 | 0 | +0.02(+2.29%) | |
| Nov 28, 2017 | 0.7756 | 0.7756 | 0.7756 | 0 | -0.04(-4.35%) | |
| Nov 24, 2017 | 0.8109 | 0.8109 | 0.8109 | 0 | -0.02(-2.30%) | |
| Nov 13, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.11(-11.29%) | |
| Nov 09, 2017 | 0.9356 | 0.9356 | 0.9356 | 0 | +0.09(+10.07%) | |
| Nov 08, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 622 | +0.05(+6.12%) |
| Oct 26, 2017 | 0.8010 | 0.8010 | 0.8010 | 0 | -0.03(-3.38%) | |
| Oct 19, 2017 | 0.8290 | 0.8290 | 0.8290 | 0 | -0.03(-3.60%) | |
| Oct 18, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 7,500 | +0.02(+1.78%) |
| Oct 17, 2017 | 0.8750 | 0.8750 | 0.8450 | 0.8450 | 7,000 | -0.09(-9.14%) |
| Oct 11, 2017 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.01(+1.36%) | |
| Oct 05, 2017 | 0.9175 | 0.9175 | 0.9175 | 0 | +0.03(+3.09%) | |
| Oct 02, 2017 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.02(+2.30%) | |
| Sep 29, 2017 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 323,300 | +0.02(+1.75%) |
| Sep 28, 2017 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 300,000 | -0.04(-3.93%) |
| Sep 27, 2017 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 300,000 | +0.05(+6.46%) |
| Sep 25, 2017 | 0.8360 | 0.8360 | 0.8360 | 0 | -0.03(-3.02%) | |
| Sep 22, 2017 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 1,007 | -0.01(-1.32%) |
| Sep 20, 2017 | 0.8735 | 0.8735 | 0.8735 | 0 | +0.12(+16.47%) |
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.
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.
