Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Li Ning Co. Ltd (OP: LNNGF )

2.992 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 0.5150 0.5300 0.5150 0.5300 1,500 +0.04(+8.16%)
Sep 25, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 24, 2012 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Sep 20, 2012 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Sep 14, 2012 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Sep 13, 2012 0.4900 0.5200 0.4900 0.5200 2,950 +0.03(+6.12%)
Sep 12, 2012 0.4900 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Sep 11, 2012 0.4900 0.4900 0.4900 0.4900 12,500 +0.01(+2.08%)
Sep 10, 2012 0.4800 0.4800 0.4800 0.4800 2,400 +0.01(+2.13%)
Sep 07, 2012 0.4700 0.4700 0.4700 0.4700 2,000 +0.01(+2.17%)
Sep 06, 2012 0.4600 0.4600 0.4600 0.4600 400 -0.02(-4.17%)
Sep 05, 2012 0.4800 0.4800 0.4800 0.4800 2,000 -0.02(-4.00%)
Aug 31, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 30, 2012 0.5000 0.5000 0.4990 0.5000 13,135 -0.03(-5.66%)
Aug 29, 2012 0.5300 0.5300 0.5300 0.5300 5,000 +0.01(+1.92%)
Aug 27, 2012 0.5500 0.5500 0.5200 0.5200 28,301 -0.04(-7.96%)
Aug 23, 2012 0.5650 0.5650 0.5650 0 -0.02(-3.42%)
Aug 22, 2012 0.5850 0.5850 0.5850 0.5850 8,800 +0.02(+2.63%)
Aug 21, 2012 0.6200 0.6200 0.5700 0.5700 45,800 +0.01(+1.79%)
Aug 20, 2012 0.5600 0.5600 0.5600 0.5600 580 +0.01(+0.90%)
Aug 17, 2012 0.5550 0.5550 0.5550 0.5550 294 -0.01(-0.89%)
Aug 14, 2012 0.5600 0.5600 0.5600 0 -0.03(-5.88%)
Aug 13, 2012 0.5950 0.5950 0.5950 0.5950 8,460 -0.02(-2.46%)
Aug 11, 2012 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Aug 10, 2012 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Aug 09, 2012 0.6200 0.6200 0.6100 0.6100 4,750 +0.06(+11.93%)
Aug 07, 2012 0.5450 0.5450 0.5450 0 -0.05(-8.71%)
Aug 06, 2012 0.5970 0.5970 0.5970 0.5970 1,000 +0.12(+24.38%)
Aug 03, 2012 0.4800 0.4800 0.4800 0.4800 1,270 -0.03(-4.95%)
Jul 31, 2012 0.5050 0.5050 0.5050 0 +0.02(+4.12%)
Jul 27, 2012 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Jul 25, 2012 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jul 23, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 20, 2012 0.4800 0.5000 0.4800 0.5000 1,600 -0.01(-1.96%)
Jul 17, 2012 0.5100 0.5100 0.5100 0 -0.05(-8.11%)
Jul 16, 2012 0.5450 0.5550 0.5250 0.5550 5,333 -0.00(-0.45%)
Jul 12, 2012 0.5575 0.5575 0.5575 0 -0.01(-1.33%)
Jul 11, 2012 0.5650 0.5650 0.5650 0.5650 1,000 +0.01(+2.73%)
Jul 10, 2012 0.6000 0.6000 0.5500 0.5500 2,200 -0.06(-10.57%)
Jul 09, 2012 0.6150 0.6150 0.6150 0.6150 136,000 +0.01(+0.82%)
Jul 06, 2012 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+0.83%)
Jul 05, 2012 0.6050 0.6100 0.6050 0.6050 2,850 +0.06(+10.50%)
Jul 02, 2012 0.5475 0.5475 0.5475 0.5475 0 +0.01(+1.39%)
Jun 29, 2012 0.5400 0.5400 0.5400 0.5400 10,500 -0.03(-5.26%)
Jun 27, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 26, 2012 0.5700 0.5700 0.5700 0.5700 100 -0.01(-1.72%)
Jun 25, 2012 0.5900 0.5900 0.5800 0.5800 14,650 -0.03(-4.92%)
Jun 21, 2012 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Jun 20, 2012 0.6200 0.6200 0.6200 0.6200 5,050 +0.02(+3.33%)
Jun 19, 2012 0.6000 0.6000 0.6000 0.6000 8,600 -0.01(-1.64%)
Jun 18, 2012 0.6100 0.6100 0.6100 0.6100 16,662 +0.00(+0.00%)
Jun 15, 2012 0.6100 0.6100 0.6100 0.6100 1,500 -0.01(-1.61%)
Jun 14, 2012 0.6200 0.6200 0.6200 0.6200 5,166 -0.01(-1.59%)
Jun 13, 2012 0.6550 0.6550 0.6200 0.6300 43,535 -0.02(-3.08%)
Jun 12, 2012 0.6500 0.6500 0.6500 0.6500 530 -0.08(-10.96%)
Jun 10, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 08, 2012 0.7100 0.7300 0.7100 0.7300 2,366 +0.03(+4.29%)
Jun 07, 2012 0.7500 0.7500 0.7000 0.7000 4,000 -0.06(-7.89%)
Jun 05, 2012 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Jun 04, 2012 0.7800 0.7800 0.7300 0.7300 2,613 -0.07(-8.18%)
Jun 01, 2012 0.7950 0.7950 0.7950 0.7950 500 +0.01(+0.63%)
May 31, 2012 0.7900 0.7900 0.7900 0.7900 20,000 -0.01(-1.25%)
May 30, 2012 0.8000 0.8000 0.8000 0.8000 10,000 +0.03(+3.90%)
May 29, 2012 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
May 25, 2012 0.7550 0.7900 0.7500 0.7900 3,000 -0.01(-1.25%)
May 24, 2012 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.23%)
May 23, 2012 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
May 22, 2012 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.22%)
May 21, 2012 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
May 18, 2012 0.8200 0.8200 0.8200 0.8200 744 +0.00(+0.00%)
May 17, 2012 0.8800 0.8800 0.8200 0.8200 2,200 -0.05(-5.75%)
May 16, 2012 0.8700 0.8700 0.8700 0.8700 3,014 +0.05(+6.10%)
May 15, 2012 0.8350 0.8350 0.8200 0.8200 2,000 -0.04(-4.65%)
May 10, 2012 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
May 08, 2012 0.8500 0.8500 0.8500 0 -0.07(-7.61%)
May 04, 2012 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
May 03, 2012 0.9000 0.9000 0.9000 0.9000 2,000 -0.01(-1.10%)
May 02, 2012 0.9100 0.9100 0.9100 0.9100 1,000 +0.02(+2.25%)
May 01, 2012 0.8900 0.8900 0.8900 0.8900 1,400 -0.03(-3.26%)
Apr 27, 2012 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Apr 25, 2012 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Apr 24, 2012 0.8900 0.8900 0.8900 0.8900 3,440 -0.06(-6.32%)
Apr 20, 2012 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Apr 18, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 16, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 13, 2012 0.9600 0.9600 0.9600 0.9600 8,600 -0.01(-1.03%)
Apr 11, 2012 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Apr 10, 2012 0.9600 0.9600 0.9600 0.9600 5,000 -0.09(-8.57%)
Apr 05, 2012 1.050 1.050 1.050 0 +0.08(+8.25%)
Apr 04, 2012 0.9700 0.9700 0.9700 0.9700 7,000 +0.00(+0.00%)
Apr 03, 2012 0.9700 0.9700 0.9700 0.9700 5,000 -0.03(-3.00%)
Apr 02, 2012 1.030 1.030 0.9700 1.000 23,200 -0.10(-9.09%)
Mar 30, 2012 1.100 1.100 1.010 1.100 2,357 +0.00(+0.00%)
Mar 29, 2012 1.100 1.100 1.100 1.100 2,000 -0.08(-6.78%)
Mar 27, 2012 1.180 1.180 1.180 0 +0.06(+5.36%)
Mar 23, 2012 1.120 1.120 1.120 0 -0.04(-3.45%)
Mar 21, 2012 1.160 1.160 1.160 0 -0.03(-2.52%)
Mar 19, 2012 1.190 1.190 1.190 0 -0.02(-1.65%)
Mar 16, 2012 1.210 1.310 1.210 1.210 3,500 -0.06(-4.72%)
Mar 13, 2012 1.270 1.270 1.270 0 +0.08(+6.72%)
Mar 12, 2012 1.190 1.200 1.190 1.190 3,300 +0.02(+1.71%)
Mar 09, 2012 1.170 1.170 1.170 1.170 11,375 +0.01(+0.86%)
Mar 08, 2012 1.160 1.160 1.160 1.160 16,675 -0.01(-0.85%)
Mar 07, 2012 1.170 1.170 1.170 1.170 1,000 -0.02(-1.68%)
Mar 05, 2012 1.190 1.190 1.190 0 +0.03(+2.59%)
Feb 29, 2012 1.160 1.160 1.160 0 -0.06(-4.92%)
Feb 28, 2012 1.180 1.220 1.170 1.220 6,500 +0.00(+0.00%)
Feb 27, 2012 1.190 1.220 1.170 1.220 3,400 +0.05(+4.27%)
Feb 22, 2012 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 21, 2012 1.160 1.170 1.160 1.170 6,000 +0.03(+2.63%)
Feb 17, 2012 1.140 1.200 1.140 1.140 7,400 +0.01(+0.88%)
Feb 16, 2012 1.130 1.130 1.130 1.130 1,000 -0.04(-3.42%)
Feb 15, 2012 1.170 1.170 1.170 1.170 7,800 +0.01(+0.86%)
Feb 14, 2012 1.200 1.230 1.160 1.160 11,214 -0.04(-3.33%)
Feb 13, 2012 1.200 1.200 1.200 1.200 1,000 +0.01(+0.84%)
Feb 10, 2012 1.190 1.190 1.190 1.190 1,000 -0.03(-2.46%)
Feb 09, 2012 1.220 1.240 1.220 1.220 14,845 +0.14(+12.96%)
Feb 08, 2012 1.120 1.130 1.080 1.080 11,325 +0.01(+0.93%)
Feb 07, 2012 1.060 1.090 1.060 1.070 7,300 -0.03(-2.73%)
Feb 06, 2012 1.090 1.120 1.090 1.100 4,065 -0.03(-2.65%)
Feb 02, 2012 1.130 1.130 1.130 0 +0.03(+2.73%)
Feb 01, 2012 1.050 1.100 1.050 1.100 8,657 +0.05(+4.76%)
Jan 31, 2012 1.010 1.050 1.010 1.050 13,600 +0.09(+9.38%)
Jan 30, 2012 0.9600 0.9600 0.9600 0.9600 5,200 -0.09(-8.57%)
Jan 26, 2012 1.050 1.050 1.050 1.050 0 +0.14(+15.38%)
Jan 25, 2012 0.8900 0.9100 0.8900 0.9100 6,075 -0.01(-1.09%)
Jan 24, 2012 0.9200 0.9200 0.9200 0.9200 1,175 +0.00(+0.00%)
Jan 23, 2012 0.9200 0.9200 0.9100 0.9200 18,000 +0.02(+2.22%)
Jan 20, 2012 0.9063 0.9063 0.9000 0.9000 500 +0.01(+0.83%)
Jan 19, 2012 0.9200 0.9200 0.8600 0.8926 33,624 -0.03(-2.98%)
Jan 18, 2012 0.9200 0.9200 0.9200 0.9200 500 +0.01(+1.10%)
Jan 17, 2012 0.8600 0.9100 0.8600 0.9100 7,500 -0.05(-5.01%)
Jan 13, 2012 0.9580 0.9580 0.9580 0.9580 1,000 +0.09(+10.11%)
Jan 12, 2012 0.8700 0.8700 0.8700 0.8700 3,000 -0.03(-3.33%)
Jan 11, 2012 0.8500 0.9000 0.8300 0.9000 9,525 +0.08(+9.76%)
Jan 10, 2012 0.8200 0.8200 0.8200 0.8200 6,100 +0.02(+2.50%)
Jan 09, 2012 0.8400 0.8400 0.8000 0.8000 10,000 -0.05(-5.82%)
Jan 06, 2012 0.8000 0.8494 0.8000 0.8494 3,170 +0.04(+4.86%)
Jan 05, 2012 0.8100 0.8500 0.8100 0.8100 14,810 +0.03(+3.83%)
Jan 03, 2012 0.7801 0.7801 0.7801 0 +0.03(+3.78%)
Dec 30, 2011 0.7600 0.7600 0.7500 0.7517 15,000 -0.02(-2.39%)
Dec 29, 2011 0.7500 0.8000 0.7500 0.7701 115,100 +0.00(+0.01%)
Dec 28, 2011 0.7700 0.7700 0.7700 0.7700 1,000 -0.04(-4.94%)
Dec 27, 2011 0.7900 0.8300 0.7900 0.8100 18,500 +0.04(+4.96%)
Dec 23, 2011 0.7717 0.7717 0.7717 0.7717 4,000 -0.03(-3.54%)
Dec 21, 2011 0.8000 0.8000 0.8000 0.8000 9,750 -0.01(-1.25%)
Dec 20, 2011 0.8101 0.8101 0.8101 0.8101 8,000 -0.01(-1.07%)
Dec 19, 2011 0.7750 0.8200 0.7750 0.8189 11,750 +0.02(+2.36%)
Dec 16, 2011 0.8007 0.8007 0.8000 0.8000 4,400 +0.00(+0.00%)
Dec 15, 2011 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Dec 14, 2011 0.8100 0.8100 0.8000 0.8000 1,000 -0.01(-1.23%)
Dec 08, 2011 0.8100 0.8100 0.8100 0.8100 0 -0.02(-2.26%)
Dec 07, 2011 0.8100 0.8287 0.8100 0.8287 11,000 +0.03(+3.59%)
Dec 06, 2011 0.8150 0.8150 0.8000 0.8000 7,910 +0.00(+0.00%)
Dec 05, 2011 0.8000 0.8200 0.8000 0.8000 12,100 -0.00(-0.06%)
Dec 02, 2011 0.8000 0.8010 0.8000 0.8005 9,000 -0.01(-1.78%)
Dec 01, 2011 0.8150 0.8150 0.8150 0.8150 450 +0.06(+7.95%)
Nov 30, 2011 0.7550 0.7550 0.7550 0.7550 2,650 -0.03(-3.21%)
Nov 29, 2011 0.7800 0.7800 0.7800 0.7800 4,800 -0.06(-7.14%)
Nov 28, 2011 0.7700 0.8400 0.7700 0.8400 5,300 +0.08(+10.53%)
Nov 23, 2011 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Nov 22, 2011 0.8000 0.8000 0.8000 0.8000 4,750 +0.00(+0.00%)
Nov 21, 2011 0.8100 0.8100 0.8000 0.8000 2,200 -0.02(-2.44%)
Nov 18, 2011 0.8200 0.8200 0.8200 0.8200 2,100 -0.03(-3.53%)
Nov 17, 2011 0.8200 0.8500 0.8200 0.8500 5,490 -0.05(-5.56%)
Nov 16, 2011 0.9000 0.9000 0.9000 0.9000 1,000 +0.03(+3.45%)
Nov 15, 2011 0.8700 0.8700 0.8700 0.8700 1,750 +0.00(+0.00%)
Nov 14, 2011 0.8700 0.8700 0.8700 0.8700 300 -0.01(-1.14%)
Nov 11, 2011 0.8800 0.8800 0.8800 0.8800 400 +0.00(+0.00%)
Nov 10, 2011 0.8800 0.8800 0.8800 0.8800 2,500 -0.10(-10.20%)
Nov 08, 2011 0.9800 0.9800 0.9800 0 +0.06(+6.52%)
Nov 07, 2011 0.9200 0.9200 0.9200 0.9200 1,270 +0.02(+2.22%)
Nov 03, 2011 0.9000 0.9000 0.9000 0 +0.02(+1.69%)
Nov 02, 2011 0.8850 0.8850 0.8850 0.8850 2,000 -0.08(-8.29%)
Oct 31, 2011 0.9650 0.9650 0.9650 0 +0.02(+1.58%)
Oct 27, 2011 0.9500 0.9500 0.9500 0 +0.11(+13.10%)
Oct 26, 2011 0.8400 0.8400 0.8400 0.8400 1,400 +0.02(+2.44%)
Oct 25, 2011 0.8200 0.8200 0.8200 0.8200 2,000 -0.03(-3.53%)
Oct 24, 2011 0.8593 0.8593 0.8500 0.8500 4,500 +0.03(+3.66%)
Oct 21, 2011 0.8650 0.8650 0.8200 0.8200 5,500 +0.00(+0.00%)
Oct 20, 2011 0.8200 0.8250 0.8200 0.8200 2,900 +0.00(+0.00%)
Oct 19, 2011 0.8200 0.8200 0.8200 0.8200 200 -0.10(-10.87%)
Oct 18, 2011 0.9200 0.9200 0.9200 0.9200 3,000 -0.01(-1.08%)
Oct 13, 2011 0.9300 0.9300 0.9300 0 +0.01(+0.54%)
Oct 12, 2011 0.9450 0.9450 0.9100 0.9250 9,100 +0.04(+3.93%)
Oct 11, 2011 0.8900 0.8950 0.8900 0.8900 3,000 -0.02(-2.20%)
Oct 10, 2011 0.8900 0.9100 0.8900 0.9100 3,915 -0.01(-1.09%)
Oct 06, 2011 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Oct 05, 2011 0.8750 0.9300 0.8750 0.9300 9,500 +0.10(+11.38%)
Oct 04, 2011 0.8800 0.8800 0.8300 0.8350 29,600 -0.07(-7.22%)
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.