Li Ning Co. Ltd (OP: LNNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2019 | 2.988 | 3.000 | 2.988 | 3.000 | 500 | +0.10(+3.45%) |
| Aug 29, 2019 | 2.900 | 2.900 | 2.900 | 14 | +0.00(+0.00%) | |
| Aug 28, 2019 | 2.830 | 2.900 | 2.830 | 2.900 | 600 | +0.03(+1.17%) |
| Aug 27, 2019 | 2.867 | 2.867 | 2.867 | 2.867 | 920 | +0.02(+0.58%) |
| Aug 26, 2019 | 2.880 | 2.880 | 2.850 | 2.850 | 868 | +0.12(+4.40%) |
| Aug 23, 2019 | 2.840 | 2.840 | 2.730 | 2.730 | 1,200 | -0.16(-5.54%) |
| Aug 22, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 1,088 | +0.12(+4.33%) |
| Aug 21, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 1,000 | +0.05(+1.84%) |
| Aug 20, 2019 | 2.720 | 2.720 | 2.720 | 58 | +0.00(+0.00%) | |
| Aug 19, 2019 | 2.680 | 2.720 | 2.680 | 2.720 | 3,481 | +0.14(+5.22%) |
| Aug 16, 2019 | 2.585 | 2.585 | 2.585 | 2.585 | 500 | +0.04(+1.77%) |
| Aug 15, 2019 | 2.540 | 2.540 | 2.540 | 2.540 | 1,000 | +0.01(+0.32%) |
| Aug 14, 2019 | 2.532 | 2.532 | 2.532 | 2.532 | 350 | +0.14(+5.94%) |
| Aug 12, 2019 | 2.390 | 2.390 | 2.390 | 0 | +0.01(+0.21%) | |
| Aug 07, 2019 | 2.385 | 2.385 | 2.385 | 0 | +0.05(+2.36%) | |
| Aug 06, 2019 | 2.330 | 2.330 | 2.330 | 2.330 | 3,248 | -0.04(-1.69%) |
| Aug 05, 2019 | 2.280 | 2.370 | 2.280 | 2.370 | 4,088 | -0.06(-2.47%) |
| Jul 31, 2019 | 2.430 | 2.430 | 2.430 | 0 | -0.08(-3.19%) | |
| Jul 30, 2019 | 2.510 | 2.510 | 2.510 | 15 | +0.00(+0.00%) | |
| Jul 26, 2019 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
| Jul 23, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 3,000 | -0.01(-0.40%) |
| Jul 22, 2019 | 2.525 | 2.525 | 2.510 | 2.510 | 400 | +0.03(+1.21%) |
| Jul 18, 2019 | 2.480 | 2.480 | 2.480 | 0 | -0.06(-2.55%) | |
| Jul 17, 2019 | 2.545 | 2.545 | 2.545 | 2.545 | 400 | +0.04(+1.80%) |
| Jul 16, 2019 | 2.480 | 2.500 | 2.480 | 2.500 | 18,300 | +0.06(+2.46%) |
| Jul 11, 2019 | 2.440 | 2.440 | 2.440 | 0 | +0.16(+7.02%) | |
| Jul 08, 2019 | 2.280 | 2.280 | 2.280 | 0 | -0.11(-4.60%) | |
| Jul 05, 2019 | 2.390 | 2.390 | 2.390 | 2.390 | 200 | +0.02(+0.84%) |
| Jul 02, 2019 | 2.370 | 2.370 | 2.370 | 0 | -0.03(-1.25%) | |
| Jul 01, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.06(+2.56%) |
| Jun 28, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | +0.01(+0.43%) |
| Jun 26, 2019 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 2.280 | 2.330 | 2.280 | 2.330 | 4,385 | +0.36(+18.27%) |
| Jun 24, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 250 | +0.02(+1.08%) |
| Jun 20, 2019 | 1.949 | 1.949 | 1.949 | 0 | +0.11(+5.92%) | |
| Jun 18, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.03(+1.66%) | |
| Jun 11, 2019 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.12%) | |
| Jun 10, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 700 | +0.11(+6.55%) |
| May 31, 2019 | 1.680 | 1.680 | 1.680 | 0 | +0.08(+5.00%) | |
| May 24, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 849 | -0.02(-1.23%) |
| May 17, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
| May 14, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.03(-1.83%) | |
| May 13, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 4,382 | -0.04(-2.38%) |
| May 10, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 3,000 | +0.02(+1.45%) |
| May 09, 2019 | 1.680 | 1.680 | 1.650 | 1.656 | 1,200 | -0.12(-6.97%) |
| May 07, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.03(+1.71%) | |
| May 06, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 13,200 | -0.09(-5.12%) |
| May 03, 2019 | 1.844 | 1.844 | 1.844 | 980,050 | +0.01(+0.48%) | |
| May 02, 2019 | 1.836 | 1.836 | 1.836 | 902,550 | +0.05(+2.55%) | |
| Apr 30, 2019 | 1.790 | 1.790 | 1.790 | 0 | -0.07(-3.76%) | |
| Apr 29, 2019 | 1.860 | 1.860 | 1.860 | 30 | +0.00(+0.00%) | |
| Apr 26, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 548,700 | +0.01(+0.27%) |
| Apr 25, 2019 | 1.855 | 1.855 | 1.855 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 1.890 | 1.890 | 1.855 | 1.855 | 1,957,150 | +0.07(+4.21%) |
| Apr 23, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 1.781 | 1.800 | 1.780 | 1.780 | 1,571 | -0.01(-0.84%) |
| Apr 18, 2019 | 1.800 | 1.800 | 1.795 | 1.795 | 1,112,200 | +0.09(+5.29%) |
| Apr 17, 2019 | 1.705 | 1.705 | 1.705 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 1.670 | 1.670 | 1.705 | 721,160 | +0.03(+2.08%) | |
| Apr 15, 2019 | 1.670 | 1.670 | 1.670 | 1.670 | 1,024,905 | +0.01(+0.60%) |
| Apr 11, 2019 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) | |
| Apr 10, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 6,180 | +0.08(+4.94%) |
| Apr 08, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.00(+0.00%) |
| Apr 04, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 877,000 | +0.02(+1.25%) |
| Apr 03, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 963,520 | -0.02(-1.23%) |
| Apr 02, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 2,107,200 | +0.03(+2.05%) |
| Mar 29, 2019 | 1.590 | 1.590 | 1.587 | 1.587 | 790,500 | +0.03(+1.76%) |
| Mar 28, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 170,600 | -0.03(-1.89%) |
| Mar 27, 2019 | 1.590 | 1.590 | 1.555 | 1.590 | 416,200 | +0.08(+5.30%) |
| Mar 26, 2019 | 1.510 | 1.510 | 1.510 | 1.510 | 496 | +0.03(+1.94%) |
| Mar 21, 2019 | 1.481 | 1.481 | 1.481 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 1.481 | 1.481 | 1.481 | 295,050 | +0.00(+0.09%) | |
| Mar 18, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 1,432,500 | +0.02(+1.37%) |
| Mar 12, 2019 | 1.460 | 1.460 | 1.460 | 0 | -0.04(-2.67%) | |
| Mar 11, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 | +0.12(+8.70%) |
| Mar 08, 2019 | 1.380 | 1.410 | 1.380 | 1.380 | 1,400 | -0.03(-2.13%) |
| Mar 07, 2019 | 1.455 | 1.490 | 1.410 | 1.410 | 1,655 | -0.04(-2.42%) |
| Mar 05, 2019 | 1.445 | 1.445 | 1.445 | 0 | +0.03(+1.76%) | |
| Mar 04, 2019 | 1.455 | 1.490 | 1.420 | 1.420 | 1,453,104 | +0.03(+2.53%) |
| Mar 01, 2019 | 1.385 | 1.385 | 1.385 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 1.385 | 1.385 | 1.385 | 1.385 | 550 | +0.04(+3.36%) |
| Feb 27, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 350 | +0.03(+2.29%) |
| Feb 13, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) | |
| Feb 12, 2019 | 1.287 | 1.287 | 1.290 | 1,629,100 | -0.00(-0.02%) | |
| Feb 11, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.59%) | |
| Feb 08, 2019 | 1.270 | 1.270 | 1.270 | 0 | +0.06(+4.96%) | |
| Jan 31, 2019 | 1.210 | 1.210 | 1.210 | 0 | -0.06(-4.72%) | |
| Jan 30, 2019 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 1.240 | 1.270 | 1.240 | 1.270 | 1,417,222 | +0.07(+5.83%) |
| Jan 24, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
| Jan 16, 2019 | 1.210 | 1.210 | 1.210 | 0 | +0.07(+5.92%) | |
| Jan 15, 2019 | 1.142 | 1.142 | 1.142 | 1.142 | 139 | -0.01(-0.66%) |
| Jan 14, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 3,100 | +0.07(+6.48%) |
| Jan 10, 2019 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 1.080 | 1.080 | 1.080 | 0 | +0.02(+1.89%) | |
| Jan 02, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| Dec 31, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.02(+1.94%) |
| Dec 24, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.02(+1.98%) | |
| Dec 20, 2018 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
| Dec 18, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.00(-0.14%) | |
| Dec 17, 2018 | 1.040 | 1.042 | 1.040 | 1.042 | 118,973 | -0.06(-5.32%) |
| Dec 11, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Dec 04, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.08(+7.84%) | |
| Nov 28, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.04(-4.00%) | |
| Nov 19, 2018 | 1.062 | 1.062 | 1.062 | 0 | +0.05(+5.20%) | |
| Nov 14, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
| Nov 12, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.08(+8.85%) | |
| Sep 24, 2018 | 0.9187 | 0.9187 | 0.9187 | 0 | -0.01(-0.67%) | |
| Sep 21, 2018 | 0.9249 | 0.9249 | 0.9249 | 0.9249 | 19,200 | +0.04(+4.90%) |
| Sep 18, 2018 | 0.8817 | 0.8817 | 0.8817 | 0 | +0.01(+1.24%) | |
| Sep 14, 2018 | 0.8709 | 0.8709 | 0.8709 | 0 | -0.06(-6.82%) |
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.
