Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	175.00	175.83	173.35	173.95	3,763	-3.92(-2.21%)
May 05, 2023	177.02	180.06	174.48	177.88	2,325	+3.66(+2.10%)
May 04, 2023	172.41	176.15	172.41	174.22	3,541	+2.72(+1.59%)
May 03, 2023	169.95	175.88	169.95	171.50	17,350	+0.30(+0.18%)
May 02, 2023	173.18	173.18	169.77	171.20	2,977	-7.48(-4.19%)
May 01, 2023	179.90	180.20	177.35	178.68	3,101	+0.12(+0.07%)
Apr 28, 2023	181.72	181.72	178.09	178.56	1,852	-0.60(-0.34%)
Apr 27, 2023	177.37	180.00	177.19	179.16	2,762	+1.04(+0.58%)
Apr 26, 2023	176.86	180.31	176.86	178.12	2,209	+3.73(+2.14%)
Apr 25, 2023	173.34	175.99	173.21	174.39	1,356	-4.74(-2.65%)
Apr 24, 2023	179.78	182.35	178.83	179.13	9,105	-8.18(-4.37%)
Apr 21, 2023	186.97	187.87	186.15	187.31	2,096	+5.81(+3.20%)
Apr 20, 2023	181.27	184.23	180.68	181.50	4,877	-0.84(-0.46%)
Apr 19, 2023	185.70	185.70	180.90	182.34	3,093	-3.64(-1.96%)
Apr 18, 2023	189.35	189.35	185.35	185.98	2,753	-0.36(-0.19%)
Apr 17, 2023	188.06	188.19	186.07	186.34	7,174	-1.86(-0.99%)
Apr 14, 2023	190.13	190.20	187.71	188.20	2,436	-1.51(-0.80%)
Apr 13, 2023	193.14	193.14	189.42	189.71	7,124	+7.99(+4.40%)
Apr 12, 2023	182.96	185.88	180.97	181.72	4,050	-5.31(-2.84%)
Apr 11, 2023	180.25	188.24	180.25	187.03	1,625	+1.28(+0.69%)
Apr 10, 2023	187.36	188.04	185.31	185.75	7,581	-2.36(-1.25%)
Apr 06, 2023	184.16	188.77	184.16	188.11	2,481	+4.59(+2.50%)
Apr 05, 2023	182.83	185.15	181.94	183.52	1,260	-2.17(-1.17%)
Apr 04, 2023	184.93	186.44	184.58	185.69	2,592	-7.96(-4.11%)
Apr 03, 2023	191.20	194.44	191.20	193.66	3,679	-1.91(-0.98%)
Mar 31, 2023	193.91	197.97	193.91	195.57	2,674	+0.90(+0.46%)
Mar 30, 2023	197.86	197.86	193.55	194.67	2,984	+0.62(+0.32%)
Mar 29, 2023	196.55	196.55	192.75	194.04	4,466	+3.25(+1.70%)
Mar 28, 2023	187.94	192.16	187.94	190.79	5,500	+4.29(+2.30%)
Mar 27, 2023	185.05	187.62	185.05	186.50	3,189	-3.95(-2.07%)
Mar 24, 2023	188.89	196.92	188.89	190.45	1,809	-2.22(-1.15%)
Mar 23, 2023	194.07	196.42	192.54	192.67	16,048	-1.00(-0.51%)
Mar 22, 2023	191.64	195.22	191.64	193.66	20,184	+5.23(+2.78%)
Mar 21, 2023	186.03	189.62	186.03	188.43	2,211	+10.09(+5.66%)
Mar 20, 2023	176.40	179.57	176.40	178.34	4,695	-2.31(-1.28%)
Mar 17, 2023	179.09	188.14	179.09	180.65	14,933	-25.91(-12.54%)
Mar 16, 2023	199.72	207.75	199.72	206.56	12,993	+4.93(+2.45%)
Mar 15, 2023	201.56	202.36	199.47	201.63	2,763	-7.98(-3.81%)
Mar 14, 2023	209.08	211.09	208.67	209.61	5,360	+2.97(+1.44%)
Mar 13, 2023	205.44	208.72	202.96	206.64	2,641	+3.07(+1.51%)
Mar 10, 2023	200.57	205.65	200.57	203.57	6,162	-0.62(-0.30%)
Mar 09, 2023	205.42	208.14	203.29	204.19	4,385	-6.22(-2.96%)
Mar 08, 2023	212.00	212.00	209.17	210.41	5,261	-0.74(-0.35%)
Mar 07, 2023	215.00	215.00	210.82	211.15	4,794	-7.45(-3.41%)
Mar 06, 2023	219.94	221.09	218.44	218.60	2,478	-5.38(-2.40%)
Mar 03, 2023	220.17	223.99	220.17	223.98	1,832	-6.31(-2.74%)
Mar 02, 2023	227.17	230.78	227.17	230.29	1,904	+5.34(+2.37%)
Mar 01, 2023	226.27	226.52	224.15	224.95	3,419	+11.01(+5.15%)
Feb 28, 2023	213.00	214.57	212.55	213.94	2,963	-0.17(-0.08%)
Feb 27, 2023	212.32	216.40	212.32	214.11	3,469	+6.53(+3.14%)
Feb 24, 2023	207.88	209.61	207.01	207.59	3,621	-4.56(-2.15%)
Feb 23, 2023	217.79	217.79	211.05	212.15	3,115	-4.13(-1.91%)
Feb 22, 2023	216.35	218.47	214.93	216.28	2,929	-1.44(-0.66%)
Feb 21, 2023	216.87	221.06	216.87	217.72	4,870	-7.95(-3.52%)
Feb 17, 2023	226.08	228.57	224.71	225.67	1,322	-2.45(-1.07%)
Feb 16, 2023	223.94	228.67	223.94	228.12	2,552	+1.69(+0.75%)
Feb 15, 2023	226.15	226.74	224.53	226.43	1,497	-3.68(-1.60%)
Feb 14, 2023	228.42	232.29	228.42	230.11	1,515	-5.76(-2.44%)
Feb 13, 2023	237.95	237.95	234.65	235.87	2,871	+9.07(+4.00%)
Feb 10, 2023	231.60	231.60	226.38	226.80	2,059	-10.31(-4.35%)
Feb 09, 2023	239.55	240.70	237.00	237.11	5,833	+6.64(+2.88%)
Feb 08, 2023	231.04	235.48	229.42	230.47	3,671	-2.15(-0.93%)
Feb 07, 2023	231.06	233.09	229.76	232.62	2,268	-0.92(-0.40%)
Feb 06, 2023	232.05	233.88	230.50	233.54	2,416	-6.97(-2.90%)
Feb 03, 2023	240.72	243.15	240.10	240.51	3,689	-0.77(-0.32%)
Feb 02, 2023	243.59	244.68	241.10	241.28	2,754	-7.20(-2.90%)
Feb 01, 2023	244.94	250.00	244.94	248.48	4,809	+2.23(+0.91%)
Jan 31, 2023	244.10	247.54	244.10	246.25	4,159	-1.28(-0.52%)
Jan 30, 2023	245.74	249.37	245.74	247.53	6,950	-9.72(-3.78%)
Jan 27, 2023	257.12	259.00	257.12	257.25	4,149	+0.54(+0.21%)
Jan 26, 2023	254.99	256.71	251.23	256.71	5,701	+13.61(+5.60%)
Jan 25, 2023	241.77	244.77	240.66	243.09	2,449	+1.01(+0.42%)
Jan 24, 2023	235.09	243.55	235.09	242.08	3,465	-0.75(-0.31%)
Jan 23, 2023	240.52	244.74	238.18	242.83	7,357	+2.77(+1.15%)
Jan 20, 2023	235.32	240.56	235.32	240.06	8,539	+6.90(+2.96%)
Jan 19, 2023	233.42	233.87	223.12	233.16	6,884	+12.69(+5.76%)
Jan 18, 2023	225.96	225.96	220.11	220.47	8,137	-5.09(-2.26%)
Jan 17, 2023	222.61	226.00	222.61	225.56	20,422	-3.86(-1.68%)
Jan 13, 2023	228.70	230.24	227.86	229.42	12,953	-1.04(-0.45%)
Jan 12, 2023	232.00	232.80	228.76	230.46	8,081	-9.02(-3.77%)
Jan 11, 2023	234.40	240.59	234.40	239.48	5,182	-1.21(-0.50%)
Jan 10, 2023	241.31	241.50	235.12	240.69	6,742	+9.53(+4.12%)
Jan 09, 2023	233.27	234.65	230.56	231.16	21,573	-5.85(-2.47%)
Jan 06, 2023	239.00	239.00	224.85	237.01	5,819	+3.03(+1.29%)
Jan 05, 2023	232.59	236.80	229.37	233.98	8,930	-1.63(-0.69%)
Jan 04, 2023	223.70	235.61	223.70	235.61	7,938	+11.43(+5.10%)
Jan 03, 2023	223.00	224.53	216.00	224.18	18,491	+9.43(+4.39%)
Dec 30, 2022	217.66	217.71	212.14	214.75	14,276	-3.77(-1.72%)
Dec 29, 2022	210.00	220.03	210.00	218.52	6,509	+3.52(+1.64%)
Dec 28, 2022	222.27	222.27	215.00	215.00	7,431	-10.46(-4.64%)
Dec 27, 2022	223.63	228.10	209.74	225.46	16,524	+12.76(+6.00%)
Dec 23, 2022	210.18	220.74	210.18	212.70	10,484	+1.76(+0.83%)
Dec 22, 2022	218.25	218.25	209.48	210.94	8,826	+5.59(+2.72%)
Dec 21, 2022	198.50	206.35	198.50	205.35	8,637	+9.20(+4.69%)
Dec 20, 2022	190.44	198.75	190.44	196.15	10,714	-0.90(-0.46%)
Dec 19, 2022	205.86	205.86	196.35	197.05	28,955	-1.66(-0.84%)
Dec 16, 2022	198.40	200.80	198.09	198.71	14,441	+1.29(+0.65%)
Dec 15, 2022	207.00	207.00	197.13	197.42	21,903	-5.83(-2.87%)
Dec 14, 2022	195.71	204.90	195.71	203.25	15,379	+8.68(+4.46%)
Dec 13, 2022	199.40	200.78	194.14	194.57	17,366	+5.12(+2.70%)
Dec 12, 2022	190.65	192.19	188.25	189.45	25,391	-7.47(-3.79%)
Dec 09, 2022	199.00	202.02	196.92	196.92	9,826	-5.53(-2.73%)
Dec 08, 2022	205.48	205.48	201.38	202.44	15,079	+4.84(+2.45%)
Dec 07, 2022	191.64	198.99	191.64	197.60	17,284	+0.24(+0.12%)
Dec 06, 2022	193.02	201.51	193.02	197.36	5,366	-0.39(-0.20%)
Dec 05, 2022	203.62	203.62	197.01	197.75	20,925	-5.28(-2.60%)
Dec 02, 2022	197.92	205.44	189.78	203.03	11,609	+5.73(+2.91%)
Dec 01, 2022	192.28	200.02	192.28	197.30	13,323	-1.23(-0.62%)
Nov 30, 2022	198.31	200.86	191.33	198.53	12,191	+13.65(+7.38%)
Nov 29, 2022	178.69	187.20	178.69	184.89	13,675	+5.39(+3.00%)
Nov 28, 2022	179.90	182.09	172.59	179.50	58,417	+7.50(+4.36%)
Nov 25, 2022	170.04	172.89	169.40	172.00	70,188	-1.26(-0.73%)
Nov 23, 2022	176.50	176.50	171.39	173.26	11,865	+0.59(+0.34%)
Nov 22, 2022	171.54	173.21	170.80	172.67	11,043	-8.00(-4.43%)
Nov 21, 2022	187.00	187.00	178.40	180.67	19,652	-2.71(-1.48%)
Nov 18, 2022	190.00	190.00	182.78	183.38	14,504	-8.27(-4.32%)
Nov 17, 2022	184.06	193.49	184.06	191.65	14,281	+5.22(+2.80%)
Nov 16, 2022	184.31	190.07	184.31	186.44	14,560	-0.06(-0.03%)
Nov 15, 2022	187.13	191.50	184.20	186.50	14,366	+0.69(+0.37%)
Nov 14, 2022	186.26	187.01	179.97	185.81	17,397	+1.84(+1.00%)
Nov 11, 2022	181.85	186.00	181.82	183.97	11,913	+12.13(+7.06%)
Nov 10, 2022	164.12	174.40	164.12	171.84	9,800	+13.87(+8.78%)
Nov 09, 2022	163.64	163.64	157.96	157.97	9,769	-8.32(-5.00%)
Nov 08, 2022	171.12	171.12	160.48	166.29	13,922	-1.12(-0.67%)
Nov 07, 2022	166.50	167.77	164.50	167.41	22,817	+3.91(+2.39%)
Nov 04, 2022	158.44	164.80	158.44	163.50	113,123	+19.52(+13.56%)
Nov 03, 2022	139.99	144.61	134.50	143.98	91,562	-1.70(-1.17%)
Nov 02, 2022	147.70	148.91	144.75	145.68	4,086	+5.55(+3.96%)
Nov 01, 2022	144.75	144.75	139.65	140.13	9,048	+10.76(+8.32%)
Oct 31, 2022	132.25	132.25	129.00	129.37	9,018	-6.51(-4.79%)
Oct 28, 2022	134.24	136.22	133.87	135.88	6,449	-8.49(-5.88%)
Oct 27, 2022	145.12	146.97	144.37	144.37	8,490	-6.75(-4.47%)
Oct 26, 2022	142.00	151.54	142.00	151.12	5,459	+4.11(+2.80%)
Oct 25, 2022	150.65	150.65	146.45	147.01	13,444	+2.30(+1.59%)
Oct 24, 2022	145.39	150.75	141.80	144.71	8,808	-13.95(-8.80%)
Oct 21, 2022	157.93	161.23	151.16	158.66	5,951	-3.94(-2.42%)
Oct 20, 2022	164.51	165.95	161.58	162.60	7,232	-2.50(-1.51%)
Oct 19, 2022	162.43	167.19	162.43	165.10	11,009	-12.44(-7.01%)
Oct 18, 2022	186.25	186.25	176.49	177.54	7,457	-2.08(-1.16%)
Oct 17, 2022	183.30	183.30	174.65	179.62	7,986	-2.08(-1.15%)
Oct 14, 2022	180.89	185.62	180.89	181.70	5,383	+1.28(+0.71%)
Oct 13, 2022	176.19	182.08	175.55	180.42	7,965	-5.61(-3.02%)
Oct 12, 2022	186.66	189.08	185.56	186.03	5,453	-2.46(-1.31%)
Oct 11, 2022	184.70	191.76	184.70	188.49	3,142	-5.87(-3.02%)
Oct 10, 2022	201.00	201.00	189.01	194.36	5,748	-14.20(-6.81%)
Oct 07, 2022	215.00	215.00	207.00	208.56	3,410	-4.53(-2.13%)
Oct 06, 2022	211.05	214.90	211.05	213.09	4,679	+1.78(+0.84%)
Oct 05, 2022	205.00	212.24	205.00	211.31	6,910	+9.35(+4.63%)
Oct 04, 2022	198.75	204.41	198.32	201.96	6,806	+7.56(+3.89%)
Oct 03, 2022	192.87	196.07	192.87	194.40	7,527	+4.99(+2.63%)
Sep 30, 2022	184.61	192.20	184.61	189.41	7,528	-15.13(-7.40%)
Sep 29, 2022	204.04	205.34	201.38	204.54	4,101	-5.11(-2.44%)
Sep 28, 2022	206.09	210.00	205.39	209.65	2,551	+6.80(+3.35%)
Sep 27, 2022	200.00	213.06	200.00	202.85	28,927	+2.82(+1.41%)
Sep 26, 2022	208.20	208.20	199.80	200.03	11,987	+1.71(+0.86%)
Sep 23, 2022	199.16	199.16	193.15	198.32	6,447	-4.29(-2.12%)
Sep 22, 2022	206.14	206.14	202.61	202.61	3,710	-0.74(-0.36%)
Sep 21, 2022	205.25	212.48	203.05	203.35	2,775	-3.83(-1.85%)
Sep 20, 2022	205.25	208.71	205.25	207.18	3,270	+0.24(+0.12%)
Sep 19, 2022	205.25	207.96	205.25	206.94	6,777	+1.22(+0.59%)
Sep 16, 2022	205.25	208.06	205.25	205.72	4,889	-3.87(-1.85%)
Sep 15, 2022	211.08	211.65	208.90	209.59	4,758	-1.66(-0.79%)
Sep 14, 2022	205.25	217.63	205.25	211.25	3,285	+2.22(+1.06%)
Sep 13, 2022	208.50	214.18	208.50	209.03	3,226	-7.47(-3.45%)
Sep 12, 2022	214.05	216.50	214.06	216.50	5,337	+3.70(+1.74%)
Sep 09, 2022	213.15	213.84	211.56	212.80	2,254	+1.86(+0.88%)
Sep 08, 2022	209.80	212.12	209.21	210.94	3,325	-2.81(-1.31%)
Sep 07, 2022	211.15	214.04	210.00	213.75	2,463	+3.65(+1.73%)
Sep 06, 2022	210.65	213.17	209.80	210.10	8,371	-5.87(-2.72%)
Sep 02, 2022	210.48	219.97	210.48	215.97	3,235	-4.46(-2.02%)
Sep 01, 2022	228.35	228.35	218.30	220.43	5,985	-7.04(-3.09%)
Aug 31, 2022	227.75	230.23	226.38	227.47	4,632	+11.55(+5.35%)
Aug 30, 2022	218.73	218.73	214.53	215.92	3,033	-7.69(-3.44%)
Aug 29, 2022	217.57	231.92	217.57	223.61	6,524	-2.40(-1.06%)
Aug 26, 2022	233.61	235.15	225.00	226.01	5,930	+1.06(+0.47%)
Aug 25, 2022	229.95	229.95	221.20	224.95	5,183	+1.64(+0.73%)
Aug 24, 2022	222.13	228.24	221.91	223.31	4,149	+0.51(+0.23%)
Aug 23, 2022	214.94	224.34	214.94	222.80	4,403	-2.86(-1.27%)
Aug 22, 2022	219.00	226.33	219.00	225.66	26,646	+8.41(+3.87%)
Aug 19, 2022	225.07	225.07	216.93	217.25	15,147	-4.80(-2.16%)
Aug 18, 2022	219.87	223.03	219.87	222.05	12,498	-2.32(-1.03%)
Aug 17, 2022	220.00	224.70	220.00	224.37	2,258	-0.25(-0.11%)
Aug 16, 2022	217.10	225.89	217.10	224.62	1,292	-4.01(-1.76%)
Aug 15, 2022	223.50	228.89	223.50	228.63	25,482	+4.84(+2.16%)
Aug 12, 2022	221.86	224.30	220.17	223.79	7,149	+12.54(+5.94%)
Aug 11, 2022	212.00	216.32	207.00	211.25	6,539	+9.66(+4.79%)
Aug 10, 2022	199.11	202.23	199.11	201.59	3,424	-3.31(-1.62%)
Aug 09, 2022	205.89	206.34	204.36	204.91	2,027	+2.64(+1.31%)
Aug 08, 2022	208.62	208.62	201.37	202.27	7,034	-4.48(-2.17%)
Aug 05, 2022	204.74	207.52	204.74	206.75	6,140	+0.40(+0.19%)
Aug 04, 2022	208.32	208.32	205.20	206.35	3,542	-2.07(-0.99%)
Aug 03, 2022	206.62	210.66	205.80	208.42	11,435	+2.87(+1.40%)
Aug 02, 2022	204.70	207.77	202.74	205.55	8,410	-2.23(-1.07%)
Aug 01, 2022	211.98	213.32	204.18	207.78	15,695	+4.43(+2.18%)
Jul 29, 2022	207.77	207.77	201.10	203.35	9,310	-8.55(-4.03%)
Jul 28, 2022	204.65	213.20	204.65	211.90	17,416	-0.61(-0.29%)
Jul 27, 2022	210.44	214.20	209.91	212.51	4,131	-2.16(-1.00%)
Jul 26, 2022	215.91	217.20	213.83	214.66	28,815	-0.06(-0.03%)
Jul 25, 2022	215.09	216.44	213.77	214.73	21,859	+4.89(+2.33%)
Jul 22, 2022	211.25	212.87	209.61	209.84	3,524	-6.12(-2.83%)
Jul 21, 2022	206.65	216.30	206.65	215.96	2,928	+1.23(+0.57%)
Jul 20, 2022	215.00	216.76	213.31	214.73	6,301	-1.94(-0.90%)
Jul 19, 2022	207.62	216.70	207.62	216.67	6,062	+0.45(+0.21%)
Jul 18, 2022	217.00	218.92	214.25	216.22	18,887	+2.23(+1.04%)
Jul 15, 2022	206.23	214.23	206.23	213.99	9,826	+3.42(+1.62%)
Jul 14, 2022	209.72	213.50	209.01	210.57	6,750	-4.44(-2.07%)
Jul 13, 2022	214.48	217.23	211.04	215.01	20,242	-3.16(-1.45%)
Jul 12, 2022	218.54	220.37	216.83	218.17	8,210	-1.69(-0.77%)
Jul 11, 2022	216.60	221.48	216.60	219.86	11,676	-9.26(-4.04%)
Jul 08, 2022	227.71	230.93	226.50	229.12	3,988	-5.08(-2.17%)
Jul 07, 2022	235.00	237.25	232.00	234.20	29,618	+6.28(+2.76%)
Jul 06, 2022	223.97	227.93	223.00	227.92	4,478	-0.78(-0.34%)
Jul 05, 2022	223.00	229.57	223.00	228.70	12,230	-3.47(-1.49%)
Jul 01, 2022	224.85	239.52	224.70	232.17	7,301	+0.27(+0.12%)
Jun 30, 2022	228.00	232.80	227.84	231.90	5,813	+7.42(+3.31%)
Jun 29, 2022	221.15	226.07	221.15	224.48	8,336	-6.55(-2.84%)
Jun 28, 2022	239.27	239.27	228.10	231.03	9,743	+7.63(+3.42%)
Jun 27, 2022	233.13	233.13	222.60	223.40	14,976	+5.70(+2.62%)
Jun 24, 2022	215.50	218.01	214.53	217.70	11,591	+12.29(+5.98%)
Jun 23, 2022	203.30	208.62	203.30	205.41	10,284	+2.30(+1.13%)
Jun 22, 2022	198.08	207.44	198.08	203.11	4,786	-9.54(-4.49%)
Jun 21, 2022	204.34	214.77	204.34	212.65	27,341	+16.31(+8.31%)
Jun 17, 2022	206.78	206.78	196.34	196.34	10,448	+2.02(+1.04%)
Jun 16, 2022	200.69	200.69	194.32	194.32	14,184	-11.04(-5.38%)
Jun 15, 2022	203.34	208.99	202.65	205.36	11,198	+3.62(+1.79%)
Jun 14, 2022	198.19	203.38	195.21	201.74	7,326	+4.89(+2.48%)
Jun 13, 2022	198.06	200.30	195.25	196.85	11,190	-6.15(-3.03%)
Jun 10, 2022	207.97	207.97	200.50	203.00	10,074	+6.09(+3.09%)
Jun 09, 2022	198.50	202.12	196.91	196.91	8,893	-13.59(-6.46%)
Jun 08, 2022	207.72	211.46	207.02	210.50	7,537	+4.92(+2.39%)
Jun 07, 2022	204.02	206.32	202.14	205.58	7,623	+4.62(+2.30%)
Jun 06, 2022	204.96	204.96	200.27	200.96	13,406	+9.28(+4.84%)
Jun 03, 2022	193.16	194.00	190.66	191.68	9,013	-3.12(-1.60%)
Jun 02, 2022	191.54	198.68	190.16	194.80	12,268	+2.45(+1.27%)

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.

Li Ning Company Ltd (OP: LNNGY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Li Ning Company Ltd (OP: LNNGY )

Historical Prices

Sections

Services