Li Ning Co. Ltd (OP: LNNGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 18, 2009 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
| Aug 17, 2009 | 2.950 | 3.000 | 2.950 | 3.000 | 7,375 | -0.15(-4.76%) |
| Aug 14, 2009 | 3.180 | 3.180 | 3.150 | 3.150 | 800 | +0.15(+5.00%) |
| Aug 12, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | -0.30(-9.09%) |
| Aug 11, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 1,400 | +0.50(+17.86%) |
| Aug 07, 2009 | 2.800 | 2.800 | 2.800 | 0 | -0.25(-8.20%) | |
| Aug 04, 2009 | 3.050 | 3.050 | 3.050 | 0 | -0.37(-10.82%) | |
| Aug 03, 2009 | 3.420 | 3.420 | 3.420 | 3.420 | 5,500 | +0.02(+0.59%) |
| Jul 29, 2009 | 3.400 | 3.400 | 3.400 | 0 | +0.60(+21.43%) | |
| Jul 16, 2009 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Jul 15, 2009 | 2.800 | 3.000 | 2.800 | 2.800 | 6,500 | +0.05(+1.82%) |
| Jul 14, 2009 | 2.850 | 2.850 | 2.750 | 2.750 | 3,500 | +0.00(+0.00%) |
| Jul 09, 2009 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Jul 08, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 925 | +0.03(+1.10%) |
| Jul 06, 2009 | 2.720 | 2.720 | 2.720 | 0 | -0.08(-2.86%) | |
| Jul 02, 2009 | 2.800 | 2.820 | 2.800 | 2.800 | 52,500 | -0.25(-8.20%) |
| Jul 01, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | +0.10(+3.39%) |
| Jun 29, 2009 | 2.950 | 2.950 | 2.950 | 0 | +0.15(+5.36%) | |
| Jun 26, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | -0.06(-2.10%) |
| Jun 25, 2009 | 2.900 | 2.900 | 2.860 | 2.860 | 3,500 | +0.31(+12.16%) |
| Jun 24, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 3,000 | -0.03(-1.16%) |
| Jun 19, 2009 | 2.580 | 2.580 | 2.580 | 0 | -0.05(-1.90%) | |
| Jun 17, 2009 | 2.630 | 2.630 | 2.630 | 2.630 | 1,000 | -0.07(-2.59%) |
| Jun 16, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 700 | -0.10(-3.57%) |
| Jun 15, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | +0.05(+1.82%) |
| Jun 11, 2009 | 2.750 | 2.750 | 2.750 | 0 | +0.25(+10.00%) | |
| Jun 09, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.15(+6.38%) |
| Jun 08, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 3,000 | +0.05(+2.17%) |
| Jun 04, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.02(-0.86%) |
| Jun 03, 2009 | 2.320 | 2.320 | 2.320 | 2.320 | 3,000 | -0.03(-1.28%) |
| May 20, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.05(+2.17%) |
| May 18, 2009 | 2.100 | 2.300 | 2.300 | 2.300 | 0 | -0.15(-6.12%) |
| May 15, 2009 | 2.300 | 2.450 | 2.300 | 2.450 | 4,100 | +0.35(+16.67%) |
| May 14, 2009 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 | -0.20(-8.70%) |
| May 12, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
| May 11, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 5,000 | +0.00(+0.00%) |
| May 08, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | +0.05(+2.22%) |
| May 06, 2009 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
| May 04, 2009 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Apr 30, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.33(+17.65%) |
| Apr 29, 2009 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 | -0.18(-8.78%) |
| Apr 21, 2009 | 2.050 | 2.050 | 2.050 | 0 | -0.10(-4.65%) | |
| Apr 20, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 6,000 | +0.15(+7.50%) |
| Apr 17, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 | +0.12(+6.38%) |
| Apr 16, 2009 | 1.880 | 1.880 | 1.880 | 1.880 | 5,000 | +0.21(+12.57%) |
| Apr 15, 2009 | 1.670 | 1.670 | 1.670 | 1.670 | 600 | -0.02(-1.18%) |
| Apr 14, 2009 | 1.690 | 1.690 | 1.690 | 1.690 | 3,000 | +0.04(+2.42%) |
| Apr 13, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 150 | +0.03(+1.85%) |
| Apr 01, 2009 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) |
| Mar 31, 2009 | 1.610 | 1.610 | 1.610 | 1.610 | 1,000 | +0.01(+0.63%) |
| Mar 26, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.05(+3.23%) |
| Mar 20, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Mar 19, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 1,600 | +0.00(+0.00%) |
| Mar 18, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 | +0.25(+19.23%) |
| Mar 11, 2009 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Mar 10, 2009 | 1.310 | 1.310 | 1.300 | 1.300 | 6,000 | +0.02(+1.56%) |
| Mar 05, 2009 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.13(+11.30%) |
| Feb 27, 2009 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Feb 26, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 261 | -0.19(-14.18%) |
| Feb 24, 2009 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Feb 23, 2009 | 1.350 | 1.350 | 1.340 | 1.340 | 9,000 | -0.01(-0.74%) |
| Feb 20, 2009 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Feb 19, 2009 | 1.310 | 1.350 | 1.300 | 1.350 | 44,500 | +0.02(+1.50%) |
| Feb 18, 2009 | 1.350 | 1.350 | 1.330 | 1.330 | 3,761 | -0.07(-5.00%) |
| Feb 17, 2009 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Feb 13, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | +0.02(+1.45%) |
| Feb 12, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 100 | +0.06(+4.55%) |
| Feb 09, 2009 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Feb 06, 2009 | 1.320 | 1.320 | 1.320 | 1.320 | 350 | +0.00(+0.00%) |
| Feb 05, 2009 | 1.320 | 1.320 | 1.320 | 1.320 | 5,000 | -0.05(-3.65%) |
| Feb 02, 2009 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
| Jan 30, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 | -0.03(-2.14%) |
| Jan 21, 2009 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 6,000 | -0.25(-15.15%) |
| Jan 14, 2009 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 700 | +0.05(+3.12%) |
| Jan 06, 2009 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Jan 05, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 | +0.10(+6.67%) |
| Dec 30, 2008 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Dec 29, 2008 | 1.500 | 1.500 | 1.500 | 1.500 | 600 | -0.16(-9.64%) |
| Dec 19, 2008 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) |
| Dec 18, 2008 | 1.660 | 1.660 | 1.660 | 1.660 | 2,000 | +0.24(+16.90%) |
| Dec 17, 2008 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Dec 16, 2008 | 1.420 | 1.420 | 1.420 | 1.420 | 161 | -0.18(-11.25%) |
| Dec 15, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 567 | -0.01(-0.62%) |
| Dec 11, 2008 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 1.610 | 1.610 | 1.610 | 1.610 | 1,500 | +0.16(+11.03%) |
| Dec 09, 2008 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.07(+5.07%) |
| Dec 08, 2008 | 1.380 | 1.380 | 1.380 | 1.380 | 500 | +0.12(+9.52%) |
| Nov 24, 2008 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | -0.09(-6.67%) |
| Nov 20, 2008 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Nov 19, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | -0.13(-8.78%) |
| Nov 13, 2008 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Nov 12, 2008 | 1.480 | 1.480 | 1.480 | 1.480 | 200 | -0.22(-12.94%) |
| Nov 11, 2008 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Nov 10, 2008 | 1.700 | 1.700 | 1.700 | 1.700 | 6,500 | +0.17(+11.11%) |
| Nov 07, 2008 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 | -0.02(-1.29%) |
| Nov 06, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 | +0.43(+38.39%) |
| Oct 28, 2008 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
| Oct 27, 2008 | 1.120 | 1.120 | 1.120 | 1.120 | 7,000 | -0.28(-20.00%) |
| Oct 24, 2008 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Oct 23, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 800 | -0.25(-15.15%) |
| Oct 15, 2008 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 1.250 | 1.650 | 1.650 | 1.650 | 910 | +0.40(+32.00%) |
| Oct 13, 2008 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 10, 2008 | 1.250 | 1.250 | 1.250 | 1.250 | 40,000 | -0.40(-24.24%) |
| Oct 07, 2008 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Oct 06, 2008 | 1.650 | 1.650 | 1.600 | 1.650 | 10,822 | +0.00(+0.00%) |
| Oct 02, 2008 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Oct 01, 2008 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.01(+0.61%) |
| Sep 30, 2008 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
| Sep 29, 2008 | 1.600 | 1.640 | 1.640 | 1.640 | 4,000 | +0.04(+2.50%) |
| Sep 26, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 4,000 | -0.28(-14.89%) |
| Sep 23, 2008 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
| Sep 22, 2008 | 1.880 | 1.880 | 1.870 | 1.880 | 2,300 | -0.14(-6.93%) |
| Sep 17, 2008 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) | |
| Sep 16, 2008 | 2.020 | 2.020 | 1.860 | 2.020 | 3,125 | +0.16(+8.60%) |
| Sep 15, 2008 | 1.860 | 1.860 | 1.860 | 1.860 | 1,132 | -0.14(-7.00%) |
| Sep 12, 2008 | 2.000 | 2.000 | 2.000 | 2.000 | 4,000 | -0.13(-6.10%) |
| Sep 11, 2008 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) | |
| Sep 10, 2008 | 2.130 | 2.130 | 2.130 | 2.130 | 2,000 | -0.11(-4.91%) |
| Sep 09, 2008 | 2.240 | 2.240 | 2.240 | 2.240 | 1,132 | +0.03(+1.36%) |
| Sep 08, 2008 | 2.210 | 2.210 | 2.210 | 2.210 | 2,500 | +0.01(+0.45%) |
| Sep 05, 2008 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | -0.12(-5.17%) |
| Sep 04, 2008 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) | |
| Sep 03, 2008 | 2.320 | 2.320 | 2.320 | 2.320 | 1,400 | -0.08(-3.33%) |
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.
