Li Ning Company Limited LNNGY
48.27 USD -0.71 (-1.45%)
Regular-session close
46.95 Day range 48.62
37.49 52-week range 74.18
- YTD
- -19.44%
- 1 year
- -15.42%
LNNGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.95 | 48.62 | 46.95 | 48.21 | -0.77 | -1.57% | 190 |
| Nov 12, 2026 | 48.25 | 49.40 | 48.25 | 48.98 | -0.10 | -0.20% | 9,400 |
| Nov 11, 2026 | 49.40 | 49.94 | 49.05 | 49.08 | +0.43 | +0.88% | 75,400 |
| Nov 10, 2026 | 47.10 | 49.65 | 47.10 | 48.65 | +0.57 | +1.19% | 14,900 |
| Nov 9, 2026 | 47.10 | 49.00 | 47.10 | 48.08 | -1.42 | -2.87% | 29,500 |
| Nov 6, 2026 | 48.02 | 49.50 | 48.02 | 49.50 | +0.50 | +1.02% | 8,000 |
| Nov 5, 2026 | 46.50 | 51.24 | 46.50 | 49.00 | +2.01 | +4.28% | 34,200 |
| Nov 4, 2026 | 45.57 | 47.19 | 45.57 | 46.99 | +1.35 | +2.96% | 6,200 |
| Nov 3, 2026 | 45.15 | 46.31 | 45.15 | 45.64 | +1.35 | +3.05% | 8,400 |
| Nov 2, 2026 | 43.36 | 44.77 | 43.36 | 44.29 | +0.55 | +1.26% | 9,300 |
| Oct 30, 2026 | 42.11 | 45.53 | 42.11 | 43.74 | +1.13 | +2.65% | 18,100 |
| Oct 29, 2026 | 40.66 | 43.80 | 40.66 | 42.61 | -0.22 | -0.51% | 21,800 |
| Oct 28, 2026 | 44.00 | 44.00 | 41.47 | 42.83 | -0.59 | -1.36% | 14,700 |
| Oct 27, 2026 | 41.65 | 44.15 | 41.65 | 43.42 | +1.17 | +2.77% | 22,000 |
| Oct 26, 2026 | 39.32 | 42.63 | 39.32 | 42.25 | +1.61 | +3.96% | 21,200 |
| Oct 23, 2026 | 39.19 | 41.50 | 39.19 | 40.64 | +0.81 | +2.03% | 24,500 |
| Oct 22, 2026 | 38.16 | 41.26 | 38.16 | 39.83 | -0.94 | -2.31% | 22,800 |
| Oct 21, 2026 | 39.75 | 42.70 | 39.75 | 40.77 | -1.74 | -4.09% | 12,600 |
| Oct 20, 2026 | 40.65 | 42.75 | 40.65 | 42.51 | +0.98 | +2.36% | 11,300 |
| Oct 19, 2026 | 40.65 | 42.99 | 40.65 | 41.53 | -0.49 | -1.17% | 22,800 |
| Oct 16, 2026 | 40.65 | 42.59 | 40.65 | 42.02 | +1.08 | +2.64% | 60,700 |
| Oct 15, 2026 | 39.12 | 41.67 | 39.12 | 40.94 | +0.85 | +2.12% | 27,200 |
| Oct 14, 2026 | 38.88 | 40.78 | 38.88 | 40.09 | +0.34 | +0.86% | 15,500 |
| Oct 13, 2026 | 38.35 | 40.87 | 38.35 | 39.75 | -0.45 | -1.12% | 26,600 |
| Oct 12, 2026 | 38.60 | 41.74 | 38.60 | 40.20 | -0.76 | -1.86% | 23,300 |
| Oct 9, 2026 | 39.30 | 41.05 | 39.30 | 40.96 | +1.83 | +4.68% | 21,300 |
| Oct 8, 2026 | 37.59 | 40.12 | 37.59 | 39.13 | -0.32 | -0.81% | 16,600 |
| Oct 7, 2026 | 37.96 | 41.00 | 37.96 | 39.45 | -0.24 | -0.60% | 31,200 |
| Oct 6, 2026 | 38.51 | 40.63 | 37.75 | 39.69 | +0.13 | +0.33% | 30,300 |
| Oct 5, 2026 | 37.59 | 40.13 | 37.59 | 39.56 | +0.43 | +1.10% | 34,500 |
| Oct 2, 2026 | 37.59 | 40.25 | 37.59 | 39.13 | -0.34 | -0.86% | 10,400 |
| Oct 1, 2026 | 41.01 | 41.01 | 38.45 | 39.47 | -0.42 | -1.05% | 27,200 |
| Sep 30, 2026 | 38.25 | 41.35 | 38.25 | 39.89 | -0.61 | -1.51% | 15,600 |
| Sep 29, 2026 | 38.60 | 41.49 | 38.60 | 40.50 | +0.67 | +1.68% | 24,900 |
| Sep 28, 2026 | 38.13 | 40.51 | 38.13 | 39.83 | +0.69 | +1.76% | 30,300 |
| Sep 25, 2026 | 37.49 | 39.98 | 37.49 | 39.14 | -0.06 | -0.15% | 23,400 |
| Sep 24, 2026 | 37.68 | 39.93 | 37.68 | 39.20 | 0.00 | 0.00% | 50,300 |
| Sep 23, 2026 | 37.92 | 39.84 | 37.92 | 39.20 | -0.42 | -1.06% | 15,300 |
| Sep 22, 2026 | 37.85 | 40.67 | 37.85 | 39.62 | -1.25 | -3.06% | 50,800 |
| Sep 21, 2026 | 39.23 | 42.00 | 39.23 | 40.87 | +1.09 | +2.74% | 34,300 |
| Sep 18, 2026 | 38.50 | 41.62 | 38.50 | 39.78 | -0.60 | -1.49% | 40,900 |
| Sep 17, 2026 | 38.75 | 41.00 | 38.75 | 40.38 | +0.70 | +1.76% | 60,200 |
| Sep 16, 2026 | 38.74 | 40.81 | 38.74 | 39.68 | -1.11 | -2.72% | 26,700 |
| Sep 15, 2026 | 39.21 | 43.39 | 39.21 | 40.79 | -0.55 | -1.33% | 79,600 |
| Sep 14, 2026 | 39.60 | 42.52 | 39.60 | 41.34 | -0.05 | -0.12% | 26,300 |
| Sep 11, 2026 | 39.86 | 43.10 | 39.86 | 41.39 | -0.16 | -0.39% | 22,400 |
| Sep 10, 2026 | 40.02 | 43.20 | 40.02 | 41.55 | -0.72 | -1.70% | 37,400 |
| Sep 9, 2026 | 43.80 | 43.80 | 42.18 | 42.27 | -3.02 | -6.67% | 20,700 |
| Sep 8, 2026 | 45.00 | 47.14 | 45.00 | 45.29 | +2.09 | +4.84% | 24,600 |
| Sep 4, 2026 | 43.50 | 43.50 | 42.94 | 43.20 | -0.42 | -0.96% | 13,700 |
| Sep 3, 2026 | 42.50 | 44.10 | 42.50 | 43.62 | +1.25 | +2.95% | 27,400 |
| Sep 2, 2026 | 42.00 | 42.54 | 42.00 | 42.37 | -0.09 | -0.21% | 25,200 |
| Sep 1, 2026 | 41.03 | 43.15 | 41.03 | 42.46 | -0.91 | -2.10% | 19,500 |
| Aug 31, 2026 | 41.77 | 43.58 | 41.77 | 43.37 | -0.12 | -0.28% | 18,300 |
| Aug 28, 2026 | 43.00 | 43.57 | 43.00 | 43.49 | +0.22 | +0.51% | 13,400 |
| Aug 27, 2026 | 43.16 | 43.52 | 43.16 | 43.27 | +0.31 | +0.72% | 12,400 |
| Aug 26, 2026 | 41.59 | 43.38 | 41.59 | 42.96 | -0.28 | -0.65% | 53,900 |
| Aug 25, 2026 | 43.12 | 43.45 | 42.89 | 43.24 | -0.34 | -0.78% | 42,200 |
| Aug 24, 2026 | 43.35 | 45.23 | 41.89 | 43.58 | -0.46 | -1.04% | 20,600 |
| Aug 21, 2026 | 45.30 | 46.00 | 43.87 | 44.04 | -1.25 | -2.76% | 23,700 |
| Aug 20, 2026 | 44.41 | 47.45 | 44.41 | 45.29 | -0.34 | -0.75% | 14,100 |
| Aug 19, 2026 | 45.37 | 45.74 | 45.37 | 45.63 | +0.31 | +0.68% | 15,700 |
| Aug 18, 2026 | 45.32 | 45.51 | 45.22 | 45.32 | -0.45 | -0.98% | 13,800 |
| Aug 17, 2026 | 45.88 | 46.03 | 45.76 | 45.77 | -0.43 | -0.93% | 68,200 |
| Aug 14, 2026 | 46.06 | 46.23 | 46.04 | 46.20 | +0.30 | +0.65% | 24,700 |
65 days, newest first. Daily bars as drawn on the LNNGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.