Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Li Ning Company Ltd (OP: LNNGY )

70.99 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 17, 2024 69.41 71.50 69.41 70.99 5,828 +0.36(+0.51%)
May 16, 2024 70.21 70.77 68.87 70.63 2,986 +1.02(+1.47%)
May 15, 2024 69.35 70.10 69.08 69.61 5,138 +0.95(+1.38%)
May 14, 2024 70.62 70.62 66.70 68.66 2,076 -0.46(-0.67%)
May 13, 2024 68.35 69.79 66.70 69.12 3,053 -2.99(-4.15%)
May 10, 2024 69.38 73.61 69.38 72.11 503 +1.27(+1.79%)
May 09, 2024 72.69 72.69 70.64 70.85 982 +3.85(+5.75%)
May 08, 2024 68.75 68.75 66.67 67.00 1,478 -1.35(-1.98%)
May 07, 2024 65.95 68.45 65.95 68.35 1,228 +0.02(+0.03%)
May 06, 2024 69.38 69.38 68.03 68.33 984 -2.92(-4.09%)
May 03, 2024 70.60 71.25 70.23 71.25 2,111 +0.08(+0.11%)
May 02, 2024 69.08 71.54 68.89 71.17 27,974 +5.34(+8.12%)
May 01, 2024 63.17 66.38 63.17 65.83 21,360 +0.64(+0.99%)
Apr 30, 2024 66.64 69.24 65.05 65.18 2,495 -1.50(-2.25%)
Apr 29, 2024 66.03 67.97 66.01 66.68 2,463 -0.86(-1.28%)
Apr 26, 2024 65.65 67.72 65.65 67.54 12,780 +4.09(+6.45%)
Apr 25, 2024 63.02 63.85 62.67 63.45 2,230 +0.51(+0.81%)
Apr 24, 2024 63.68 63.90 62.00 62.94 4,817 +3.65(+6.16%)
Apr 23, 2024 59.10 60.71 57.50 59.29 5,337 +2.53(+4.46%)
Apr 22, 2024 56.41 57.44 55.22 56.76 80,516 +2.87(+5.33%)
Apr 19, 2024 54.16 54.16 53.66 53.89 5,957 -1.12(-2.03%)
Apr 18, 2024 54.47 55.30 54.47 55.01 8,572 +0.14(+0.25%)
Apr 17, 2024 55.06 55.75 54.62 54.87 21,416 -0.81(-1.45%)
Apr 16, 2024 55.68 56.08 55.24 55.68 13,436 -0.95(-1.68%)
Apr 15, 2024 57.53 57.58 56.62 56.63 5,756 -2.48(-4.20%)
Apr 12, 2024 60.48 62.41 58.98 59.11 73,112 -3.70(-5.90%)
Apr 11, 2024 63.20 63.32 62.22 62.81 2,753 +0.24(+0.39%)
Apr 10, 2024 61.86 62.87 61.86 62.57 3,297 -2.42(-3.72%)
Apr 09, 2024 65.00 65.01 64.48 64.99 2,214 -0.03(-0.05%)
Apr 08, 2024 64.80 65.39 63.55 65.02 2,783 -1.39(-2.09%)
Apr 05, 2024 65.96 66.67 65.95 66.41 2,130 -0.33(-0.49%)
Apr 04, 2024 67.86 68.06 66.46 66.73 2,658 -0.28(-0.41%)
Apr 03, 2024 66.22 67.47 66.22 67.01 3,957 -1.48(-2.16%)
Apr 02, 2024 68.50 68.93 68.35 68.49 2,631 +0.86(+1.27%)
Apr 01, 2024 66.49 68.81 66.49 67.63 13,986 +1.08(+1.62%)
Mar 28, 2024 65.00 67.06 65.00 66.55 3,340 +2.57(+4.02%)
Mar 27, 2024 61.49 63.98 61.49 63.98 2,132 +0.06(+0.09%)
Mar 26, 2024 64.16 64.16 63.60 63.92 5,969 -0.66(-1.02%)
Mar 25, 2024 64.64 66.44 62.26 64.58 2,453 -0.70(-1.06%)
Mar 22, 2024 65.17 65.49 65.02 65.28 2,100 -1.94(-2.89%)
Mar 21, 2024 67.55 67.87 66.87 67.22 1,450 -1.68(-2.44%)
Mar 20, 2024 67.77 69.39 67.77 68.90 17,690 +3.59(+5.49%)
Mar 19, 2024 66.92 66.92 64.14 65.31 2,803 +2.17(+3.44%)
Mar 18, 2024 63.81 63.81 63.13 63.14 1,901 -3.04(-4.59%)
Mar 15, 2024 65.00 66.54 65.00 66.18 1,138 -1.38(-2.04%)
Mar 14, 2024 68.02 68.11 67.39 67.56 5,230 -0.87(-1.27%)
Mar 13, 2024 70.57 70.57 68.19 68.43 680 -1.68(-2.40%)
Mar 12, 2024 69.82 70.36 69.72 70.11 4,078 +4.14(+6.28%)
Mar 11, 2024 67.29 67.29 63.05 65.97 10,636 +4.26(+6.90%)
Mar 08, 2024 60.72 61.82 60.72 61.71 1,794 +1.40(+2.32%)
Mar 07, 2024 59.97 60.50 59.83 60.31 3,679 -1.66(-2.68%)
Mar 06, 2024 61.35 62.62 61.35 61.97 5,344 +2.17(+3.64%)
Mar 05, 2024 59.94 61.77 59.69 59.80 19,891 -1.82(-2.96%)
Mar 04, 2024 61.69 62.13 61.10 61.62 11,448 -3.41(-5.24%)
Mar 01, 2024 63.35 65.12 61.94 65.03 3,380 +3.11(+5.02%)
Feb 29, 2024 64.38 64.38 61.53 61.92 23,259 +0.36(+0.58%)
Feb 28, 2024 64.59 64.59 61.14 61.56 3,757 -4.62(-6.98%)
Feb 27, 2024 65.00 66.31 65.00 66.18 2,698 +1.53(+2.37%)
Feb 26, 2024 63.74 65.36 61.73 64.65 9,216 -2.35(-3.51%)
Feb 23, 2024 66.70 68.93 64.18 67.00 2,891 +1.74(+2.67%)
Feb 22, 2024 64.77 65.48 64.77 65.26 8,645 +1.40(+2.19%)
Feb 21, 2024 63.45 64.09 63.12 63.86 13,403 +3.22(+5.31%)
Feb 20, 2024 61.64 62.02 60.14 60.64 40,956 -7.11(-10.49%)
Feb 16, 2024 68.11 68.38 67.14 67.75 9,434 +2.38(+3.64%)
Feb 15, 2024 64.79 66.33 64.73 65.37 11,249 +3.89(+6.33%)
Feb 14, 2024 61.30 61.91 61.29 61.48 12,629 +1.63(+2.72%)
Feb 13, 2024 62.20 62.20 59.28 59.85 5,098 -2.13(-3.44%)
Feb 12, 2024 61.33 62.19 60.57 61.98 4,717 +2.18(+3.65%)
Feb 09, 2024 60.37 60.37 57.97 59.80 2,904 +1.33(+2.27%)
Feb 08, 2024 58.70 59.70 57.08 58.47 11,834 -1.05(-1.76%)
Feb 07, 2024 59.08 60.10 58.90 59.52 6,386 -2.01(-3.27%)
Feb 06, 2024 59.66 62.07 59.66 61.53 11,550 +3.45(+5.94%)
Feb 05, 2024 57.26 58.20 56.57 58.08 9,880 +2.42(+4.35%)
Feb 02, 2024 55.28 56.54 55.28 55.66 7,744 -1.18(-2.08%)
Feb 01, 2024 55.82 56.90 55.82 56.84 9,007 +3.77(+7.11%)
Jan 31, 2024 54.91 54.91 51.26 53.07 7,162 -1.40(-2.57%)
Jan 30, 2024 54.93 54.93 54.05 54.47 2,009 -0.40(-0.73%)
Jan 29, 2024 56.92 56.92 54.60 54.87 34,462 -0.52(-0.94%)
Jan 26, 2024 54.41 55.50 54.41 55.39 9,017 +0.78(+1.43%)
Jan 25, 2024 54.89 55.41 54.29 54.61 8,094 +0.36(+0.66%)
Jan 24, 2024 54.78 54.94 53.97 54.25 9,617 +3.15(+6.15%)
Jan 23, 2024 49.89 51.15 49.89 51.10 2,738 +2.01(+4.10%)
Jan 22, 2024 48.56 49.11 48.37 49.09 19,915 -3.83(-7.23%)
Jan 19, 2024 51.78 52.92 51.34 52.92 5,339 +1.36(+2.64%)
Jan 18, 2024 51.95 51.95 51.11 51.56 9,006 -0.81(-1.55%)
Jan 17, 2024 52.15 52.51 51.23 52.37 3,065 -2.49(-4.54%)
Jan 16, 2024 55.50 56.18 54.78 54.86 21,903 -2.66(-4.62%)
Jan 12, 2024 58.30 58.30 57.52 57.52 4,658 +0.82(+1.45%)
Jan 11, 2024 56.98 57.77 54.69 56.70 22,617 +0.19(+0.34%)
Jan 10, 2024 56.42 57.03 55.37 56.51 1,157 +0.69(+1.23%)
Jan 09, 2024 58.00 58.00 55.53 55.82 2,999 -2.49(-4.28%)
Jan 08, 2024 58.99 59.75 56.70 58.32 19,678 -1.32(-2.22%)
Jan 05, 2024 60.56 60.80 59.43 59.64 10,694 -1.16(-1.91%)
Jan 04, 2024 59.85 61.39 59.85 60.80 9,964 -1.46(-2.35%)
Jan 03, 2024 58.65 62.26 58.65 62.26 17,088 -0.32(-0.51%)
Jan 02, 2024 64.50 64.50 60.55 62.58 11,321 -4.45(-6.64%)
Dec 29, 2023 66.03 67.13 66.03 67.03 6,210 +0.12(+0.18%)
Dec 28, 2023 66.03 67.09 66.03 66.91 14,158 +3.54(+5.59%)
Dec 27, 2023 60.66 65.45 60.66 63.37 9,398 -1.09(-1.68%)
Dec 26, 2023 65.89 65.89 63.86 64.45 14,019 +0.41(+0.63%)
Dec 22, 2023 62.56 64.43 61.54 64.05 8,081 -0.40(-0.62%)
Dec 21, 2023 63.51 64.50 63.36 64.45 37,924 +4.10(+6.79%)
Dec 20, 2023 59.28 61.44 59.28 60.35 5,290 -1.00(-1.63%)
Dec 19, 2023 58.71 61.85 58.71 61.35 5,776 +2.00(+3.37%)
Dec 18, 2023 61.57 61.57 58.88 59.35 45,322 -0.72(-1.20%)
Dec 15, 2023 60.42 61.08 60.07 60.07 4,230 -2.56(-4.09%)
Dec 14, 2023 59.37 62.86 59.37 62.63 26,092 +1.75(+2.87%)
Dec 13, 2023 59.70 60.98 59.40 60.88 6,609 -0.13(-0.21%)
Dec 12, 2023 60.34 61.30 58.88 61.01 6,825 +1.88(+3.18%)
Dec 11, 2023 61.18 61.18 58.70 59.13 28,252 -8.63(-12.74%)
Dec 08, 2023 65.83 70.28 65.83 67.76 6,576 -3.17(-4.47%)
Dec 07, 2023 70.75 71.28 70.51 70.93 12,970 +0.90(+1.29%)
Dec 06, 2023 73.02 73.02 70.03 70.03 3,565 +1.97(+2.89%)
Dec 05, 2023 65.44 68.23 65.44 68.06 6,116 +1.95(+2.95%)
Dec 04, 2023 65.18 68.50 65.18 66.11 15,093 -3.88(-5.54%)
Dec 01, 2023 69.44 69.99 68.72 69.99 5,909 +0.37(+0.52%)
Nov 30, 2023 68.07 69.63 68.07 69.62 9,130 +1.43(+2.10%)
Nov 29, 2023 67.83 70.55 67.83 68.19 4,288 -2.60(-3.67%)
Nov 28, 2023 68.56 73.17 68.56 70.79 6,680 -0.20(-0.28%)
Nov 27, 2023 70.11 73.27 70.11 70.99 9,457 -2.55(-3.47%)
Nov 24, 2023 74.85 74.85 72.00 73.54 7,411 -1.14(-1.53%)
Nov 22, 2023 75.50 75.50 74.15 74.68 16,286 -0.45(-0.60%)
Nov 21, 2023 73.83 77.00 73.83 75.13 5,403 -1.96(-2.54%)
Nov 20, 2023 75.10 77.86 74.13 77.09 20,495 +2.37(+3.17%)
Nov 17, 2023 73.70 75.31 73.70 74.72 4,417 +0.69(+0.93%)
Nov 16, 2023 74.46 76.38 73.80 74.03 15,282 -6.51(-8.08%)
Nov 15, 2023 81.38 81.38 79.60 80.54 5,087 +1.25(+1.58%)
Nov 14, 2023 75.93 79.56 75.93 79.29 2,652 +1.09(+1.39%)
Nov 13, 2023 75.13 78.79 75.13 78.20 8,486 -1.41(-1.77%)
Nov 10, 2023 77.62 79.61 77.62 79.61 3,389 +0.82(+1.04%)
Nov 09, 2023 78.63 80.29 78.56 78.79 4,457 -4.53(-5.44%)
Nov 08, 2023 84.94 84.94 82.05 83.32 5,924 -0.87(-1.03%)
Nov 07, 2023 82.74 84.19 82.74 84.19 2,779 -2.01(-2.33%)
Nov 06, 2023 85.00 86.97 85.00 86.20 19,811 -2.89(-3.24%)
Nov 03, 2023 88.64 89.30 86.04 89.09 6,445 +5.16(+6.15%)
Nov 02, 2023 81.41 84.60 81.41 83.93 9,763 +3.57(+4.44%)
Nov 01, 2023 79.87 81.15 79.87 80.36 4,946 +3.47(+4.52%)
Oct 31, 2023 77.00 77.00 75.63 76.89 4,162 -1.07(-1.38%)
Oct 30, 2023 76.62 78.90 76.62 77.96 9,989 +0.22(+0.28%)
Oct 27, 2023 76.89 79.77 76.89 77.74 48,566 +0.63(+0.82%)
Oct 26, 2023 78.89 78.89 76.12 77.11 8,432 -17.59(-18.58%)
Oct 25, 2023 99.17 99.17 94.24 94.70 6,336 -6.02(-5.97%)
Oct 24, 2023 94.42 101.18 94.42 100.72 13,400 +4.17(+4.32%)
Oct 23, 2023 97.87 97.87 95.27 96.55 7,966 +0.38(+0.40%)
Oct 20, 2023 94.65 97.51 94.65 96.17 2,184 -3.98(-3.97%)
Oct 19, 2023 100.33 101.62 100.15 100.15 10,761 -3.41(-3.29%)
Oct 18, 2023 108.25 108.25 103.46 103.56 2,251 -2.42(-2.28%)
Oct 17, 2023 105.12 107.19 104.40 105.98 3,936 -4.08(-3.70%)
Oct 16, 2023 111.24 110.71 107.30 110.06 30,661 -0.49(-0.45%)
Oct 13, 2023 110.55 114.88 109.82 110.55 4,157 +1.37(+1.25%)
Oct 12, 2023 111.81 111.81 108.50 109.18 13,847 +0.67(+0.62%)
Oct 11, 2023 107.29 109.47 107.29 108.51 7,876 +3.51(+3.34%)
Oct 10, 2023 100.11 105.00 100.11 105.00 6,879 +3.07(+3.01%)
Oct 09, 2023 104.02 104.02 100.21 101.93 2,716 +0.42(+0.41%)
Oct 06, 2023 99.75 101.79 99.09 101.52 6,580 +1.95(+1.95%)
Oct 05, 2023 101.59 101.59 99.07 99.57 19,814 +0.61(+0.62%)
Oct 04, 2023 100.10 101.22 98.82 98.96 3,525 -1.98(-1.96%)
Oct 03, 2023 100.00 101.68 100.00 100.94 3,440 -1.82(-1.77%)
Oct 02, 2023 103.34 103.89 102.64 102.76 10,428 -1.14(-1.10%)
Sep 29, 2023 104.68 105.47 103.58 103.90 4,962 +2.13(+2.09%)
Sep 28, 2023 100.77 101.77 100.32 101.77 5,549 +0.09(+0.09%)
Sep 27, 2023 101.52 101.97 101.06 101.68 3,665 -0.63(-0.62%)
Sep 26, 2023 102.89 103.14 101.87 102.31 5,462 -5.97(-5.51%)
Sep 25, 2023 106.20 108.28 107.81 108.28 3,801 -1.58(-1.43%)
Sep 22, 2023 113.75 113.75 109.60 109.86 4,467 +1.90(+1.76%)
Sep 21, 2023 111.20 111.20 106.20 107.96 45,245 -2.49(-2.25%)
Sep 20, 2023 110.41 112.09 110.41 110.45 24,735 -1.49(-1.33%)
Sep 19, 2023 110.56 112.34 108.29 111.94 5,698 -2.29(-2.00%)
Sep 18, 2023 112.60 114.56 112.60 114.23 10,687 +0.84(+0.74%)
Sep 15, 2023 110.76 114.31 110.76 113.39 13,760 -1.74(-1.51%)
Sep 14, 2023 117.70 117.70 114.03 115.13 6,697 -2.97(-2.51%)
Sep 13, 2023 113.90 118.60 113.90 118.09 2,423 -3.70(-3.04%)
Sep 12, 2023 116.00 121.80 116.00 121.80 3,989 +1.69(+1.41%)
Sep 11, 2023 118.24 120.77 118.24 120.11 5,826 +3.40(+2.91%)
Sep 08, 2023 116.80 117.66 116.17 116.71 2,906 -0.64(-0.55%)
Sep 07, 2023 114.75 119.66 114.75 117.35 4,206 -4.00(-3.30%)
Sep 06, 2023 122.25 122.92 120.83 121.35 4,884 -0.90(-0.73%)
Sep 05, 2023 118.75 123.28 118.75 122.25 9,540 -0.34(-0.28%)
Sep 01, 2023 116.71 124.19 116.71 122.59 8,998 +3.93(+3.32%)
Aug 31, 2023 122.75 122.75 117.70 118.66 6,486 -3.81(-3.11%)
Aug 30, 2023 121.78 122.93 121.78 122.47 1,320 +0.38(+0.31%)
Aug 29, 2023 117.34 122.55 117.34 122.09 2,076 +2.53(+2.12%)
Aug 28, 2023 118.35 119.89 118.10 119.56 4,832 +1.49(+1.26%)
Aug 25, 2023 114.60 118.46 114.60 118.06 3,296 +1.04(+0.89%)
Aug 24, 2023 114.75 117.83 114.50 117.03 9,178 -0.17(-0.15%)
Aug 23, 2023 111.97 118.34 111.97 117.19 3,339 +0.14(+0.12%)
Aug 22, 2023 119.21 119.21 115.79 117.05 62,509 -6.45(-5.23%)
Aug 21, 2023 124.33 124.33 122.21 123.50 17,120 -0.04(-0.03%)
Aug 18, 2023 120.00 124.31 120.00 123.54 2,295 -4.34(-3.39%)
Aug 17, 2023 127.00 129.66 127.00 127.88 7,963 +5.50(+4.49%)
Aug 16, 2023 125.00 125.00 122.10 122.38 8,886 -6.16(-4.80%)
Aug 15, 2023 134.90 134.90 126.44 128.54 5,376 -4.41(-3.31%)
Aug 14, 2023 131.39 134.14 131.06 132.95 10,025 -4.09(-2.98%)
Aug 11, 2023 136.47 137.55 135.85 137.03 33,186 -0.09(-0.06%)
Aug 10, 2023 134.38 140.42 134.38 137.12 8,661 +1.13(+0.83%)
Aug 09, 2023 132.29 136.81 132.29 135.99 2,175 +1.28(+0.95%)
Aug 08, 2023 134.04 134.71 132.24 134.71 5,620 -3.71(-2.68%)
Aug 07, 2023 139.76 140.03 137.91 138.42 12,166 -2.83(-2.00%)
Aug 04, 2023 142.52 143.65 140.47 141.25 7,490 -3.09(-2.14%)
Aug 03, 2023 143.24 145.15 142.57 144.34 4,426 +4.19(+2.99%)
Aug 02, 2023 141.50 141.88 139.55 140.15 2,010 -2.69(-1.88%)
Aug 01, 2023 143.58 144.73 142.27 142.84 2,018 -9.47(-6.22%)
Jul 31, 2023 151.75 153.34 150.24 152.31 6,760 +1.79(+1.19%)
Jul 28, 2023 143.04 151.43 143.04 150.52 1,886 +15.37(+11.37%)
Jul 27, 2023 136.27 137.44 135.11 135.16 8,354 +2.25(+1.70%)
Jul 26, 2023 130.00 132.90 130.00 132.90 3,052 +0.00(+0.00%)
Jul 25, 2023 130.00 136.09 130.00 132.90 2,818 +1.26(+0.96%)
Jul 24, 2023 130.67 132.80 127.37 131.64 13,763 +3.73(+2.92%)
Jul 21, 2023 124.15 132.46 124.15 127.91 4,476 -1.46(-1.13%)
Jul 20, 2023 129.52 130.21 124.81 129.37 23,025 -1.64(-1.25%)
Jul 19, 2023 136.03 136.03 126.02 131.01 24,932 +1.31(+1.01%)
Jul 18, 2023 130.40 132.01 129.36 129.70 2,555 -1.98(-1.51%)
Jul 17, 2023 136.97 136.97 128.68 131.68 7,159 -0.63(-0.47%)
Jul 14, 2023 135.84 135.84 132.08 132.31 14,045 -1.35(-1.01%)
Jul 13, 2023 128.24 133.89 128.24 133.66 3,740 +0.38(+0.29%)
Jul 12, 2023 131.13 133.79 131.10 133.28 2,165 +1.87(+1.42%)
Jul 11, 2023 132.17 132.17 130.28 131.41 1,796 +2.64(+2.05%)
Jul 10, 2023 129.06 129.18 127.20 128.76 5,169 +0.57(+0.44%)
Jul 07, 2023 127.00 128.43 124.19 128.20 7,579 +0.62(+0.48%)
Jul 06, 2023 130.10 130.12 127.48 127.58 8,919 -5.07(-3.82%)
Jul 05, 2023 133.52 133.52 128.50 132.65 4,010 -4.04(-2.96%)
Jul 03, 2023 136.49 138.13 136.49 136.69 8,239 +0.91(+0.67%)
Jun 30, 2023 132.44 135.85 132.41 135.78 14,082 +5.17(+3.96%)
Jun 29, 2023 130.85 134.99 130.04 130.61 6,036 -8.99(-6.44%)
Jun 28, 2023 138.92 140.21 138.69 139.60 3,035 +1.02(+0.73%)
Jun 27, 2023 137.64 138.95 137.64 138.58 9,059 +2.80(+2.06%)
Jun 26, 2023 135.26 136.30 135.00 135.78 7,343 +0.44(+0.32%)
Jun 23, 2023 135.35 137.52 134.47 135.35 2,472 -4.54(-3.25%)
Jun 22, 2023 139.35 139.98 138.28 139.89 5,694 -0.09(-0.06%)
Jun 21, 2023 141.92 141.92 138.48 139.98 4,557 -5.08(-3.50%)
Jun 20, 2023 148.49 148.49 144.25 145.06 5,739 -12.05(-7.67%)
Jun 16, 2023 158.49 158.67 156.47 157.11 2,270 -3.03(-1.89%)
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.