Breaking News Bar

Business News and Information

Li Ning Company Ltd (OP: LNNGF )

8.250 USD UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 8.250 8.250 8.250 0 +0.05(+0.61%)
May 10, 2021 8.305 8.440 8.200 8.200 1,868 -0.70(-7.81%)
May 07, 2021 8.895 8.895 8.895 8.895 525 -0.05(-0.61%)
May 06, 2021 8.950 8.950 8.950 8.950 228 +0.61(+7.31%)
May 05, 2021 8.340 8.340 8.340 8.340 148 -0.02(-0.26%)
May 04, 2021 8.200 8.200 8.362 60,040 +0.16(+1.97%)
May 03, 2021 8.080 8.280 8.080 8.200 6,131 -0.13(-1.56%)
Apr 30, 2021 8.330 8.330 8.330 50 +0.00(+0.00%)
Apr 29, 2021 8.330 8.330 8.330 20 +0.00(+0.00%)
Apr 28, 2021 8.375 8.375 8.330 8.330 1,705 +0.07(+0.91%)
Apr 27, 2021 8.530 8.530 8.170 8.255 2,583 +0.26(+3.19%)
Apr 26, 2021 8.000 8.000 8.000 95 +0.00(+0.00%)
Apr 23, 2021 8.000 8.000 8.000 8.000 500 -0.05(-0.62%)
Apr 22, 2021 8.050 8.050 8.050 22 +0.00(+0.00%)
Apr 21, 2021 8.130 8.130 8.000 8.050 10,237 -0.11(-1.34%)
Apr 20, 2021 8.070 8.250 7.886 8.159 19,653 +0.34(+4.34%)
Apr 19, 2021 7.950 7.950 7.820 7.820 1,874 +0.10(+1.23%)
Apr 16, 2021 7.720 7.725 7.720 7.725 700 -0.11(-1.34%)
Apr 15, 2021 7.830 7.830 7.830 7.830 160 +0.33(+4.40%)
Apr 14, 2021 7.430 7.560 7.430 7.500 4,410 +0.07(+0.94%)
Apr 13, 2021 7.350 7.430 7.260 7.430 2,441 +0.13(+1.78%)
Apr 12, 2021 7.040 7.300 7.040 7.300 3,096 +0.30(+4.29%)
Apr 09, 2021 6.915 7.000 6.915 7.000 168,600 +0.00(+0.07%)
Apr 08, 2021 7.000 7.010 6.950 6.995 781,603 +0.25(+3.63%)
Apr 07, 2021 6.750 6.750 6.750 123 +0.00(+0.00%)
Apr 06, 2021 6.750 6.750 6.750 6.750 1,235 +0.00(+0.00%)
Apr 05, 2021 6.750 6.750 6.750 50 +0.00(+0.00%)
Apr 01, 2021 6.700 6.750 6.700 6.750 600 +0.22(+3.37%)
Mar 31, 2021 6.420 6.530 6.420 6.530 317 -0.01(-0.15%)
Mar 30, 2021 6.720 6.720 6.540 6.540 4,183 -0.26(-3.82%)
Mar 29, 2021 6.800 6.850 6.700 6.800 1,897 +0.17(+2.56%)
Mar 26, 2021 6.660 6.740 6.560 6.630 3,400 +0.09(+1.38%)
Mar 25, 2021 6.500 6.550 6.400 6.540 4,895 +0.55(+9.18%)
Mar 24, 2021 5.990 5.990 5.990 95 +0.00(+0.00%)
Mar 23, 2021 5.880 5.990 5.880 5.990 85,370 -0.16(-2.60%)
Mar 18, 2021 6.150 6.150 6.150 0 -0.05(-0.81%)
Mar 17, 2021 6.330 6.330 6.105 6.200 1,590 +0.36(+6.07%)
Mar 16, 2021 5.845 5.845 5.845 5.845 120 +0.19(+3.29%)
Mar 15, 2021 5.659 5.659 5.659 80 +0.00(+0.00%)
Mar 12, 2021 5.659 5.659 5.659 10 +0.00(+0.00%)
Mar 11, 2021 5.465 5.465 5.659 90,000 +0.19(+3.54%)
Mar 10, 2021 5.465 5.465 5.465 50 +0.00(+0.00%)
Mar 09, 2021 5.465 5.465 5.465 5.465 171 +0.18(+3.50%)
Mar 08, 2021 5.280 5.280 5.280 5.280 289 -0.49(-8.49%)
Mar 05, 2021 5.770 5.770 5.770 5.770 600 +0.27(+4.91%)
Mar 04, 2021 5.500 5.560 5.500 5.500 22,955 -0.40(-6.78%)
Mar 02, 2021 5.900 5.900 5.900 0 -0.03(-0.57%)
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.
 
bottom clear