Li Ning Co. Ltd (OP: LNNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2023 | 4.480 | 5 | -0.36(-7.38%) | |||
| Aug 21, 2023 | 4.837 | 0 | +0.05(+0.98%) | |||
| Aug 18, 2023 | 4.790 | 4.790 | 4.790 | 4.790 | 878 | -0.61(-11.30%) |
| Aug 15, 2023 | 5.400 | 0 | -0.13(-2.35%) | |||
| Aug 10, 2023 | 5.530 | 10 | +0.00(+0.00%) | |||
| Aug 07, 2023 | 5.530 | 0 | -0.11(-1.95%) | |||
| Aug 03, 2023 | 5.640 | 0 | -0.31(-5.21%) | |||
| Aug 01, 2023 | 5.950 | 0 | +0.11(+1.88%) | |||
| Jul 31, 2023 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | +0.11(+1.92%) |
| Jul 28, 2023 | 5.730 | 5.730 | 5.730 | 5.730 | 100 | +0.31(+5.72%) |
| Jul 27, 2023 | 5.428 | 5.440 | 5.420 | 5.420 | 1,800 | +0.27(+5.22%) |
| Jul 26, 2023 | 5.265 | 5.380 | 5.151 | 5.151 | 4,475 | -0.15(-2.81%) |
| Jul 21, 2023 | 5.300 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 5.300 | 0 | -0.11(-2.03%) | |||
| Jul 18, 2023 | 5.300 | 5.410 | 5.290 | 5.410 | 11,130 | +0.01(+0.19%) |
| Jul 17, 2023 | 5.235 | 5.480 | 5.235 | 5.400 | 27,520 | -0.09(-1.64%) |
| Jul 14, 2023 | 5.490 | 5.490 | 5.320 | 5.490 | 14,180 | +0.02(+0.37%) |
| Jul 13, 2023 | 5.300 | 5.470 | 5.300 | 5.470 | 4,280 | +0.16(+3.02%) |
| Jul 11, 2023 | 5.310 | 0 | +0.30(+5.98%) | |||
| Jul 10, 2023 | 5.100 | 5.100 | 5.010 | 5.010 | 1,575 | +0.01(+0.20%) |
| Jul 07, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 105 | -0.34(-6.37%) |
| Jul 05, 2023 | 5.340 | 0 | +0.19(+3.69%) | |||
| Jun 29, 2023 | 5.150 | 5 | -0.33(-6.02%) | |||
| Jun 22, 2023 | 5.480 | 0 | -0.10(-1.79%) | |||
| Jun 21, 2023 | 5.580 | 5.580 | 5.580 | 5.580 | 157 | -0.42(-7.00%) |
| Jun 20, 2023 | 5.900 | 6.000 | 5.740 | 6.000 | 650 | -0.32(-5.09%) |
| Jun 16, 2023 | 6.378 | 6.378 | 6.322 | 6.322 | 550 | -0.07(-1.14%) |
| Jun 15, 2023 | 6.395 | 6.395 | 6.395 | 6.395 | 1,000 | -0.41(-5.96%) |
| May 03, 2023 | 6.800 | 0 | -0.12(-1.81%) | |||
| May 02, 2023 | 6.925 | 6.925 | 6.925 | 6.925 | 915 | -0.24(-3.28%) |
| May 01, 2023 | 7.160 | 7.160 | 7.160 | 7.160 | 100 | +0.00(+0.00%) |
| Apr 26, 2023 | 7.160 | 15 | +0.25(+3.62%) | |||
| Apr 25, 2023 | 6.910 | 6.910 | 6.910 | 6.910 | 1,680 | -0.69(-9.08%) |
| Apr 13, 2023 | 7.600 | 0 | +0.21(+2.84%) | |||
| Apr 12, 2023 | 7.362 | 7.490 | 7.300 | 7.390 | 7,000 | -0.02(-0.20%) |
| Apr 04, 2023 | 7.405 | 0 | -0.43(-5.55%) | |||
| Apr 03, 2023 | 7.740 | 7.840 | 7.740 | 7.840 | 1,000 | -0.13(-1.63%) |
| Mar 31, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 112 | +0.32(+4.18%) |
| Mar 30, 2023 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.15(+2.00%) |
| Mar 27, 2023 | 7.500 | 0 | -0.75(-9.09%) | |||
| Mar 14, 2023 | 8.250 | 0 | -0.02(-0.18%) | |||
| Mar 13, 2023 | 8.120 | 8.265 | 8.120 | 8.265 | 550 | -0.02(-0.24%) |
| Mar 09, 2023 | 8.285 | 5 | -0.23(-2.76%) | |||
| Mar 08, 2023 | 8.520 | 8.520 | 8.520 | 8.520 | 185 | -0.71(-7.69%) |
| Mar 02, 2023 | 9.230 | 0 | +0.23(+2.56%) | |||
| Mar 01, 2023 | 8.970 | 9.005 | 8.970 | 9.000 | 1,710 | +0.53(+6.26%) |
| Feb 28, 2023 | 8.582 | 8.582 | 8.470 | 8.470 | 500 | -0.05(-0.59%) |
| Feb 23, 2023 | 8.520 | 8 | -0.24(-2.68%) | |||
| Feb 21, 2023 | 8.755 | 0 | -0.34(-3.74%) | |||
| Feb 17, 2023 | 9.095 | 9.095 | 9.095 | 9.095 | 230 | -0.50(-5.16%) |
| Feb 03, 2023 | 9.590 | 0 | -0.33(-3.33%) | |||
| Feb 01, 2023 | 9.920 | 0 | +0.09(+0.92%) | |||
| Jan 30, 2023 | 9.830 | 0 | +0.14(+1.44%) | |||
| Jan 25, 2023 | 9.690 | 0 | +0.68(+7.55%) | |||
| Jan 13, 2023 | 9.010 | 0 | -0.50(-5.26%) | |||
| Jan 11, 2023 | 9.510 | 0 | +0.32(+3.54%) | |||
| Jan 05, 2023 | 9.185 | 50 | +0.04(+0.44%) | |||
| Jan 04, 2023 | 9.145 | 9.145 | 9.145 | 9.145 | 950 | +0.34(+3.92%) |
| Dec 29, 2022 | 8.800 | 50 | +0.27(+3.17%) | |||
| Dec 22, 2022 | 8.530 | 73 | +0.42(+5.24%) | |||
| Dec 14, 2022 | 8.105 | 0 | +0.47(+6.09%) | |||
| Dec 12, 2022 | 7.640 | 0 | -0.53(-6.49%) | |||
| Dec 08, 2022 | 8.170 | 0 | +0.32(+4.08%) | |||
| Dec 06, 2022 | 7.850 | 0 | -0.29(-3.61%) | |||
| Dec 05, 2022 | 8.144 | 8.144 | 8.144 | 8.144 | 150 | +0.05(+0.67%) |
| Dec 02, 2022 | 7.950 | 8.090 | 7.950 | 8.090 | 201 | +0.18(+2.34%) |
| Nov 30, 2022 | 7.905 | 10 | +1.06(+15.40%) | |||
| Nov 28, 2022 | 6.850 | 0 | -0.37(-5.12%) | |||
| Nov 18, 2022 | 7.220 | 0 | -0.38(-5.00%) | |||
| Nov 17, 2022 | 7.600 | 7.600 | 7.600 | 7.600 | 400 | +0.14(+1.88%) |
| Nov 16, 2022 | 7.402 | 7.460 | 7.402 | 7.460 | 1,818 | +0.06(+0.81%) |
| Nov 15, 2022 | 7.400 | 7.400 | 7.400 | 7.400 | 235 | +0.04(+0.61%) |
| Nov 14, 2022 | 7.340 | 7.355 | 7.250 | 7.355 | 1,915 | +0.11(+1.45%) |
| Nov 11, 2022 | 7.250 | 7.250 | 7.250 | 7.250 | 1,800 | +0.42(+6.15%) |
| Nov 10, 2022 | 6.830 | 6.830 | 6.720 | 6.830 | 440 | +0.37(+5.73%) |
| Nov 09, 2022 | 6.670 | 6.670 | 6.460 | 6.460 | 699 | -0.16(-2.34%) |
| Nov 08, 2022 | 6.615 | 6.615 | 6.615 | 6.615 | 1,135 | +0.07(+0.99%) |
| Nov 04, 2022 | 6.550 | 40 | +0.72(+12.35%) | |||
| Oct 26, 2022 | 5.830 | 0 | +0.06(+1.04%) | |||
| Oct 25, 2022 | 5.770 | 5.770 | 5.770 | 5.770 | 2,000 | -0.74(-11.30%) |
| Oct 20, 2022 | 6.505 | 0 | -0.59(-8.38%) | |||
| Oct 18, 2022 | 7.100 | 0 | -0.05(-0.70%) | |||
| Oct 17, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 220 | -0.05(-0.69%) |
| Oct 13, 2022 | 7.200 | 0 | -1.40(-16.28%) | |||
| Oct 05, 2022 | 8.600 | 0 | +0.65(+8.18%) | |||
| Oct 04, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.30(+3.92%) |
| Oct 03, 2022 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | -0.52(-6.36%) |
| Sep 28, 2022 | 8.170 | 0 | +0.05(+0.62%) | |||
| Sep 27, 2022 | 8.120 | 8.120 | 8.120 | 8.120 | 775 | +0.26(+3.31%) |
| Sep 23, 2022 | 7.860 | 2 | -0.50(-5.92%) | |||
| Sep 20, 2022 | 8.355 | 0 | -0.30(-3.52%) |
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.
