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

Li Ning Co. Ltd (OP: LNNGF )

2.992 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 20, 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 (%)
Apr 27, 2012 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Apr 25, 2012 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Apr 24, 2012 0.8900 0.8900 0.8900 0.8900 3,440 -0.06(-6.32%)
Apr 20, 2012 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Apr 18, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 16, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 13, 2012 0.9600 0.9600 0.9600 0.9600 8,600 -0.01(-1.03%)
Apr 11, 2012 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Apr 10, 2012 0.9600 0.9600 0.9600 0.9600 5,000 -0.09(-8.57%)
Apr 05, 2012 1.050 1.050 1.050 0 +0.08(+8.25%)
Apr 04, 2012 0.9700 0.9700 0.9700 0.9700 7,000 +0.00(+0.00%)
Apr 03, 2012 0.9700 0.9700 0.9700 0.9700 5,000 -0.03(-3.00%)
Apr 02, 2012 1.030 1.030 0.9700 1.000 23,200 -0.10(-9.09%)
Mar 30, 2012 1.100 1.100 1.010 1.100 2,357 +0.00(+0.00%)
Mar 29, 2012 1.100 1.100 1.100 1.100 2,000 -0.08(-6.78%)
Mar 27, 2012 1.180 1.180 1.180 0 +0.06(+5.36%)
Mar 23, 2012 1.120 1.120 1.120 0 -0.04(-3.45%)
Mar 21, 2012 1.160 1.160 1.160 0 -0.03(-2.52%)
Mar 19, 2012 1.190 1.190 1.190 0 -0.02(-1.65%)
Mar 16, 2012 1.210 1.310 1.210 1.210 3,500 -0.06(-4.72%)
Mar 13, 2012 1.270 1.270 1.270 0 +0.08(+6.72%)
Mar 12, 2012 1.190 1.200 1.190 1.190 3,300 +0.02(+1.71%)
Mar 09, 2012 1.170 1.170 1.170 1.170 11,375 +0.01(+0.86%)
Mar 08, 2012 1.160 1.160 1.160 1.160 16,675 -0.01(-0.85%)
Mar 07, 2012 1.170 1.170 1.170 1.170 1,000 -0.02(-1.68%)
Mar 05, 2012 1.190 1.190 1.190 0 +0.03(+2.59%)
Feb 29, 2012 1.160 1.160 1.160 0 -0.06(-4.92%)
Feb 28, 2012 1.180 1.220 1.170 1.220 6,500 +0.00(+0.00%)
Feb 27, 2012 1.190 1.220 1.170 1.220 3,400 +0.05(+4.27%)
Feb 22, 2012 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 21, 2012 1.160 1.170 1.160 1.170 6,000 +0.03(+2.63%)
Feb 17, 2012 1.140 1.200 1.140 1.140 7,400 +0.01(+0.88%)
Feb 16, 2012 1.130 1.130 1.130 1.130 1,000 -0.04(-3.42%)
Feb 15, 2012 1.170 1.170 1.170 1.170 7,800 +0.01(+0.86%)
Feb 14, 2012 1.200 1.230 1.160 1.160 11,214 -0.04(-3.33%)
Feb 13, 2012 1.200 1.200 1.200 1.200 1,000 +0.01(+0.84%)
Feb 10, 2012 1.190 1.190 1.190 1.190 1,000 -0.03(-2.46%)
Feb 09, 2012 1.220 1.240 1.220 1.220 14,845 +0.14(+12.96%)
Feb 08, 2012 1.120 1.130 1.080 1.080 11,325 +0.01(+0.93%)
Feb 07, 2012 1.060 1.090 1.060 1.070 7,300 -0.03(-2.73%)
Feb 06, 2012 1.090 1.120 1.090 1.100 4,065 -0.03(-2.65%)
Feb 02, 2012 1.130 1.130 1.130 0 +0.03(+2.73%)
Feb 01, 2012 1.050 1.100 1.050 1.100 8,657 +0.05(+4.76%)
Jan 31, 2012 1.010 1.050 1.010 1.050 13,600 +0.09(+9.38%)
Jan 30, 2012 0.9600 0.9600 0.9600 0.9600 5,200 -0.09(-8.57%)
Jan 26, 2012 1.050 1.050 1.050 1.050 0 +0.14(+15.38%)
Jan 25, 2012 0.8900 0.9100 0.8900 0.9100 6,075 -0.01(-1.09%)
Jan 24, 2012 0.9200 0.9200 0.9200 0.9200 1,175 +0.00(+0.00%)
Jan 23, 2012 0.9200 0.9200 0.9100 0.9200 18,000 +0.02(+2.22%)
Jan 20, 2012 0.9063 0.9063 0.9000 0.9000 500 +0.01(+0.83%)
Jan 19, 2012 0.9200 0.9200 0.8600 0.8926 33,624 -0.03(-2.98%)
Jan 18, 2012 0.9200 0.9200 0.9200 0.9200 500 +0.01(+1.10%)
Jan 17, 2012 0.8600 0.9100 0.8600 0.9100 7,500 -0.05(-5.01%)
Jan 13, 2012 0.9580 0.9580 0.9580 0.9580 1,000 +0.09(+10.11%)
Jan 12, 2012 0.8700 0.8700 0.8700 0.8700 3,000 -0.03(-3.33%)
Jan 11, 2012 0.8500 0.9000 0.8300 0.9000 9,525 +0.08(+9.76%)
Jan 10, 2012 0.8200 0.8200 0.8200 0.8200 6,100 +0.02(+2.50%)
Jan 09, 2012 0.8400 0.8400 0.8000 0.8000 10,000 -0.05(-5.82%)
Jan 06, 2012 0.8000 0.8494 0.8000 0.8494 3,170 +0.04(+4.86%)
Jan 05, 2012 0.8100 0.8500 0.8100 0.8100 14,810 +0.03(+3.83%)
Jan 03, 2012 0.7801 0.7801 0.7801 0 +0.03(+3.78%)
Dec 30, 2011 0.7600 0.7600 0.7500 0.7517 15,000 -0.02(-2.39%)
Dec 29, 2011 0.7500 0.8000 0.7500 0.7701 115,100 +0.00(+0.01%)
Dec 28, 2011 0.7700 0.7700 0.7700 0.7700 1,000 -0.04(-4.94%)
Dec 27, 2011 0.7900 0.8300 0.7900 0.8100 18,500 +0.04(+4.96%)
Dec 23, 2011 0.7717 0.7717 0.7717 0.7717 4,000 -0.03(-3.54%)
Dec 21, 2011 0.8000 0.8000 0.8000 0.8000 9,750 -0.01(-1.25%)
Dec 20, 2011 0.8101 0.8101 0.8101 0.8101 8,000 -0.01(-1.07%)
Dec 19, 2011 0.7750 0.8200 0.7750 0.8189 11,750 +0.02(+2.36%)
Dec 16, 2011 0.8007 0.8007 0.8000 0.8000 4,400 +0.00(+0.00%)
Dec 15, 2011 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Dec 14, 2011 0.8100 0.8100 0.8000 0.8000 1,000 -0.01(-1.23%)
Dec 08, 2011 0.8100 0.8100 0.8100 0.8100 0 -0.02(-2.26%)
Dec 07, 2011 0.8100 0.8287 0.8100 0.8287 11,000 +0.03(+3.59%)
Dec 06, 2011 0.8150 0.8150 0.8000 0.8000 7,910 +0.00(+0.00%)
Dec 05, 2011 0.8000 0.8200 0.8000 0.8000 12,100 -0.00(-0.06%)
Dec 02, 2011 0.8000 0.8010 0.8000 0.8005 9,000 -0.01(-1.78%)
Dec 01, 2011 0.8150 0.8150 0.8150 0.8150 450 +0.06(+7.95%)
Nov 30, 2011 0.7550 0.7550 0.7550 0.7550 2,650 -0.03(-3.21%)
Nov 29, 2011 0.7800 0.7800 0.7800 0.7800 4,800 -0.06(-7.14%)
Nov 28, 2011 0.7700 0.8400 0.7700 0.8400 5,300 +0.08(+10.53%)
Nov 23, 2011 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Nov 22, 2011 0.8000 0.8000 0.8000 0.8000 4,750 +0.00(+0.00%)
Nov 21, 2011 0.8100 0.8100 0.8000 0.8000 2,200 -0.02(-2.44%)
Nov 18, 2011 0.8200 0.8200 0.8200 0.8200 2,100 -0.03(-3.53%)
Nov 17, 2011 0.8200 0.8500 0.8200 0.8500 5,490 -0.05(-5.56%)
Nov 16, 2011 0.9000 0.9000 0.9000 0.9000 1,000 +0.03(+3.45%)
Nov 15, 2011 0.8700 0.8700 0.8700 0.8700 1,750 +0.00(+0.00%)
Nov 14, 2011 0.8700 0.8700 0.8700 0.8700 300 -0.01(-1.14%)
Nov 11, 2011 0.8800 0.8800 0.8800 0.8800 400 +0.00(+0.00%)
Nov 10, 2011 0.8800 0.8800 0.8800 0.8800 2,500 -0.10(-10.20%)
Nov 08, 2011 0.9800 0.9800 0.9800 0 +0.06(+6.52%)
Nov 07, 2011 0.9200 0.9200 0.9200 0.9200 1,270 +0.02(+2.22%)
Nov 03, 2011 0.9000 0.9000 0.9000 0 +0.02(+1.69%)
Nov 02, 2011 0.8850 0.8850 0.8850 0.8850 2,000 -0.08(-8.29%)
Oct 31, 2011 0.9650 0.9650 0.9650 0 +0.02(+1.58%)
Oct 27, 2011 0.9500 0.9500 0.9500 0 +0.11(+13.10%)
Oct 26, 2011 0.8400 0.8400 0.8400 0.8400 1,400 +0.02(+2.44%)
Oct 25, 2011 0.8200 0.8200 0.8200 0.8200 2,000 -0.03(-3.53%)
Oct 24, 2011 0.8593 0.8593 0.8500 0.8500 4,500 +0.03(+3.66%)
Oct 21, 2011 0.8650 0.8650 0.8200 0.8200 5,500 +0.00(+0.00%)
Oct 20, 2011 0.8200 0.8250 0.8200 0.8200 2,900 +0.00(+0.00%)
Oct 19, 2011 0.8200 0.8200 0.8200 0.8200 200 -0.10(-10.87%)
Oct 18, 2011 0.9200 0.9200 0.9200 0.9200 3,000 -0.01(-1.08%)
Oct 13, 2011 0.9300 0.9300 0.9300 0 +0.01(+0.54%)
Oct 12, 2011 0.9450 0.9450 0.9100 0.9250 9,100 +0.04(+3.93%)
Oct 11, 2011 0.8900 0.8950 0.8900 0.8900 3,000 -0.02(-2.20%)
Oct 10, 2011 0.8900 0.9100 0.8900 0.9100 3,915 -0.01(-1.09%)
Oct 06, 2011 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Oct 05, 2011 0.8750 0.9300 0.8750 0.9300 9,500 +0.10(+11.38%)
Oct 04, 2011 0.8800 0.8800 0.8300 0.8350 29,600 -0.07(-7.22%)
Oct 03, 2011 0.9500 0.9500 0.9000 0.9000 18,200 -0.07(-7.22%)
Sep 30, 2011 0.9700 1.070 0.9700 0.9700 2,050 +0.00(+0.00%)
Sep 29, 2011 0.9700 0.9700 0.9700 0.9700 500 -0.01(-1.02%)
Sep 28, 2011 0.9700 1.020 0.9700 0.9800 9,500 +0.03(+3.16%)
Sep 27, 2011 1.020 1.020 0.9500 0.9500 51,300 +0.00(+0.00%)
Sep 26, 2011 0.8800 0.9800 0.8800 0.9500 3,600 +0.00(+0.00%)
Sep 23, 2011 0.9500 1.040 0.9500 0.9500 21,950 -0.06(-5.94%)
Sep 22, 2011 1.050 1.050 0.9700 1.010 7,120 -0.09(-8.18%)
Sep 21, 2011 1.070 1.100 1.070 1.100 4,700 -0.01(-0.90%)
Sep 20, 2011 1.100 1.110 1.100 1.110 3,900 -0.02(-1.77%)
Sep 19, 2011 1.130 1.130 1.130 1.130 1,050 +0.00(+0.00%)
Sep 16, 2011 1.130 1.130 1.130 1.130 400 +0.03(+2.73%)
Sep 14, 2011 1.100 1.100 1.100 1.100 0 -0.05(-4.35%)
Sep 13, 2011 1.150 1.150 1.150 1.150 3,200 +0.05(+4.55%)
Sep 12, 2011 1.100 1.100 1.100 1.100 8,000 -0.15(-12.00%)
Sep 09, 2011 1.250 1.250 1.250 1.250 1,200 -0.02(-1.57%)
Sep 07, 2011 1.270 1.270 1.270 1.270 0 +0.07(+5.83%)
Sep 06, 2011 1.270 1.270 1.200 1.200 1,650 -0.09(-6.98%)
Sep 02, 2011 1.290 1.290 1.290 1.290 2,100 -0.07(-5.15%)
Sep 01, 2011 1.330 1.360 1.330 1.360 1,852 +0.01(+0.74%)
Aug 31, 2011 1.330 1.350 1.330 1.350 21,579 +0.15(+12.50%)
Aug 30, 2011 1.200 1.200 1.200 1.200 1,143 +0.05(+4.35%)
Aug 29, 2011 1.090 1.200 1.090 1.150 8,800 -0.03(-2.54%)
Aug 26, 2011 1.120 1.180 1.120 1.180 6,930 -0.02(-1.67%)
Aug 25, 2011 1.200 1.200 1.200 1.200 4,710 +0.04(+3.45%)
Aug 24, 2011 1.120 1.160 1.120 1.160 1,450 -0.01(-0.85%)
Aug 23, 2011 1.170 1.170 1.170 1.170 7,800 +0.00(+0.00%)
Aug 22, 2011 1.180 1.180 1.160 1.170 4,700 -0.01(-0.85%)
Aug 19, 2011 1.180 1.180 1.180 1.180 500 +0.00(+0.00%)
Aug 18, 2011 1.180 1.180 1.170 1.180 3,375 -0.01(-0.84%)
Aug 17, 2011 1.190 1.190 1.190 1.190 11,000 +0.04(+3.48%)
Aug 16, 2011 1.150 1.150 1.150 1.150 2,500 +0.00(+0.00%)
Aug 15, 2011 1.150 1.150 1.140 1.150 3,400 +0.00(+0.00%)
Aug 12, 2011 1.100 1.150 1.100 1.150 14,800 +0.01(+0.88%)
Aug 11, 2011 1.120 1.150 1.110 1.140 11,400 +0.00(+0.00%)
Aug 10, 2011 1.140 1.180 1.090 1.140 31,214 +0.07(+6.54%)
Aug 09, 2011 1.140 1.140 1.070 1.070 14,800 -0.08(-6.96%)
Aug 08, 2011 1.140 1.170 1.100 1.150 31,995 -0.05(-4.17%)
Aug 05, 2011 1.160 1.210 1.150 1.200 24,400 +0.04(+3.45%)
Aug 04, 2011 1.220 1.230 1.160 1.160 9,550 -0.11(-8.66%)
Aug 03, 2011 1.200 1.270 1.200 1.270 1,750 +0.00(+0.00%)
Aug 02, 2011 1.270 1.270 1.270 1.270 1,000 +0.00(+0.00%)
Aug 01, 2011 1.270 1.270 1.270 1.270 1,000 +0.00(+0.00%)
Jul 29, 2011 1.200 1.270 1.200 1.270 4,500 -0.01(-0.78%)
Jul 28, 2011 1.200 1.280 1.200 1.280 3,140 +0.05(+4.07%)
Jul 27, 2011 1.200 1.230 1.200 1.230 7,560 +0.00(+0.00%)
Jul 26, 2011 1.180 1.230 1.170 1.230 11,347 +0.00(+0.00%)
Jul 25, 2011 1.150 1.230 1.150 1.230 4,780 +0.05(+4.24%)
Jul 22, 2011 1.180 1.180 1.180 1.180 5,277 -0.02(-1.67%)
Jul 21, 2011 1.150 1.210 1.150 1.200 13,300 +0.05(+4.35%)
Jul 20, 2011 1.200 1.200 1.150 1.150 12,560 -0.05(-4.17%)
Jul 19, 2011 1.170 1.220 1.170 1.200 8,150 +0.04(+3.45%)
Jul 18, 2011 1.170 1.200 1.160 1.160 14,200 +0.00(+0.00%)
Jul 15, 2011 1.200 1.200 1.160 1.160 17,165 -0.07(-5.69%)
Jul 14, 2011 1.230 1.230 1.210 1.230 15,385 -0.04(-3.15%)
Jul 13, 2011 1.270 1.270 1.260 1.270 11,132 -0.02(-1.55%)
Jul 12, 2011 1.270 1.310 1.260 1.290 71,090 -0.05(-3.73%)
Jul 11, 2011 1.360 1.360 1.320 1.340 113,702 -0.03(-2.19%)
Jul 08, 2011 1.350 1.370 1.340 1.370 58,090 -0.13(-8.67%)
Jul 07, 2011 1.520 1.520 1.500 1.500 94,413 -0.24(-13.79%)
Jul 06, 2011 1.740 1.740 1.710 1.740 10,118 +0.00(+0.00%)
Jul 05, 2011 1.740 1.740 1.740 1.740 500 -0.03(-1.69%)
Jul 01, 2011 1.730 1.770 1.730 1.770 2,200 +0.05(+2.91%)
Jun 30, 2011 1.710 1.720 1.710 1.720 1,368 -0.02(-1.15%)
Jun 29, 2011 1.740 1.740 1.740 1.740 8,200 +0.00(+0.00%)
Jun 28, 2011 1.770 1.770 1.740 1.740 4,230 -0.03(-1.69%)
Jun 27, 2011 1.750 1.770 1.720 1.770 16,950 -0.01(-0.56%)
Jun 24, 2011 1.760 1.780 1.760 1.780 5,275 +0.02(+1.14%)
Jun 23, 2011 1.760 1.760 1.680 1.760 5,132 +0.06(+3.53%)
Jun 22, 2011 1.750 1.750 1.700 1.700 1,440 -0.05(-2.86%)
Jun 21, 2011 1.700 1.750 1.700 1.750 6,200 +0.08(+4.79%)
Jun 20, 2011 1.670 1.670 1.670 1.670 730 +0.02(+1.21%)
Jun 17, 2011 1.650 1.650 1.650 1.650 1,000 +0.00(+0.00%)
Jun 16, 2011 1.690 1.690 1.630 1.650 7,700 -0.05(-2.94%)
Jun 15, 2011 1.710 1.710 1.700 1.700 14,724 -0.01(-0.58%)
Jun 14, 2011 1.700 1.710 1.700 1.710 1,200 +0.00(+0.00%)
Jun 13, 2011 1.750 1.750 1.710 1.710 1,475 -0.04(-2.29%)
Jun 10, 2011 1.750 1.750 1.750 1.750 10,300 +0.02(+1.16%)
Jun 09, 2011 1.750 1.750 1.730 1.730 13,200 -0.02(-1.14%)
Jun 08, 2011 1.790 1.790 1.740 1.750 2,170 -0.07(-3.85%)
Jun 07, 2011 1.830 1.830 1.790 1.820 7,385 -0.04(-2.15%)
Jun 06, 2011 1.890 1.890 1.850 1.860 185,415 -0.03(-1.59%)
Jun 03, 2011 1.830 1.890 1.830 1.890 6,289 +0.09(+5.00%)
May 24, 2011 1.810 1.810 1.760 1.800 19,350 -0.17(-8.63%)
May 23, 2011 1.970 1.970 1.970 1.970 11,200 +0.00(+0.00%)
May 20, 2011 1.960 1.970 1.960 1.970 7,861 +0.07(+3.68%)
May 19, 2011 1.960 1.960 1.900 1.900 4,243 -0.05(-2.56%)
May 18, 2011 1.900 1.950 1.900 1.950 5,595 +0.03(+1.56%)
May 17, 2011 1.960 1.960 1.910 1.920 2,600 -0.11(-5.42%)
May 16, 2011 2.000 2.030 1.970 2.030 32,050 +0.03(+1.50%)
May 13, 2011 1.990 2.010 1.970 2.000 25,826 +0.17(+9.29%)
May 11, 2011 1.830 1.830 1.830 0 -0.10(-5.18%)
May 10, 2011 1.960 1.960 1.930 1.930 2,100 +0.00(+0.00%)
May 09, 2011 1.930 1.960 1.930 1.930 30,800 +0.03(+1.58%)
May 06, 2011 1.870 1.900 1.870 1.900 5,715 +0.13(+7.34%)
May 05, 2011 1.770 1.770 1.770 1.770 43,832 +0.07(+4.12%)
May 04, 2011 1.710 1.710 1.700 1.700 6,974 -0.01(-0.58%)
May 03, 2011 1.700 1.760 1.700 1.710 7,880 -0.03(-1.72%)
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.