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
Streaming Delayed 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 30, 2014 0.6831 0.6831 0.6600 0.6600 2,500 +0.01(+1.54%)
Apr 29, 2014 0.6500 0.6500 0.6500 0.6500 2,000 -0.01(-0.76%)
Apr 25, 2014 0.6550 0.6550 0.6550 0.6550 0 -0.02(-3.18%)
Apr 24, 2014 0.6765 0.6765 0.6765 0.6765 1,000 +0.01(+1.73%)
Apr 22, 2014 0.6650 0.6650 0.6650 0 +0.06(+9.02%)
Apr 17, 2014 0.6100 0.6100 0.6100 0 +0.01(+0.83%)
Apr 15, 2014 0.6050 0.6050 0.6050 0 -0.00(-0.33%)
Apr 09, 2014 0.6070 0.6070 0.6070 0.6070 0 +0.01(+1.17%)
Apr 07, 2014 0.6000 0.6000 0.6000 0 -0.06(-9.64%)
Apr 04, 2014 0.6650 0.6650 0.6640 0.6640 0 +0.01(+2.15%)
Apr 03, 2014 0.6500 0.6500 0.6500 0.6500 30,350 +0.03(+4.67%)
Apr 01, 2014 0.6210 0.6210 0.6210 0 -0.02(-2.97%)
Mar 31, 2014 0.6400 0.6400 0.6400 0.6400 500 +0.02(+3.23%)
Mar 28, 2014 0.6201 0.6201 0.6200 0.6200 0 +0.04(+6.90%)
Mar 26, 2014 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Mar 25, 2014 0.6500 0.6500 0.6500 0.6500 2,000 -0.06(-8.46%)
Mar 24, 2014 0.7300 0.7300 0.7101 0.7101 1,350 -0.03(-4.68%)
Mar 19, 2014 0.7450 0.7450 0.7450 0.7450 0 +0.01(+0.68%)
Mar 18, 2014 0.7400 0.7400 0.7400 0.7400 2,190 -0.04(-5.13%)
Mar 10, 2014 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Mar 07, 2014 0.7900 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Mar 04, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Mar 03, 2014 0.8000 0.8000 0.8000 0.8000 100 +0.03(+4.10%)
Feb 21, 2014 0.7685 0.7685 0.7685 0.7685 0 -0.03(-3.94%)
Feb 18, 2014 0.8000 0.8000 0.8000 0.8000 17 +0.02(+2.56%)
Feb 11, 2014 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 10, 2014 0.7800 0.7800 0.7800 0.7800 517 -0.02(-2.50%)
Feb 07, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Feb 04, 2014 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Feb 03, 2014 0.7600 0.7600 0.7600 0.7600 1,005 +0.00(+0.00%)
Jan 31, 2014 0.7610 0.7610 0.7600 0.7600 0 +0.00(+0.00%)
Jan 29, 2014 0.7600 0.7600 0.7600 0 -0.13(-14.61%)
Jan 22, 2014 0.8900 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Jan 16, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.08(-8.60%)
Jan 13, 2014 0.9300 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Jan 10, 2014 0.9000 0.9000 0.9000 0.9000 800 -0.08(-8.16%)
Jan 09, 2014 0.9100 0.9800 0.9100 0.9800 1,120 +0.17(+20.99%)
Jan 07, 2014 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Jan 03, 2014 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Jan 02, 2014 0.7800 0.7800 0.7800 0.7800 1,850 +0.00(+0.00%)
Dec 31, 2013 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Dec 30, 2013 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.60%)
Dec 27, 2013 0.7780 0.7780 0.7780 0.7780 1,125 -0.02(-2.75%)
Dec 26, 2013 0.8098 0.8098 0.8000 0.8000 6,000 +0.01(+0.63%)
Dec 24, 2013 0.7950 0.7950 0.7950 0.7950 3,000 -0.03(-4.22%)
Dec 17, 2013 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Dec 16, 2013 0.8100 0.8100 0.8100 0.8100 2,200 -0.04(-4.71%)
Dec 12, 2013 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Dec 11, 2013 0.8700 0.8931 0.8700 0.8700 4,000 +0.00(+0.00%)
Dec 10, 2013 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Dec 05, 2013 0.8700 0.8700 0.8700 0 +0.03(+3.56%)
Dec 02, 2013 0.8401 0.8401 0.8401 0 -0.02(-2.31%)
Nov 27, 2013 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Nov 25, 2013 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Nov 22, 2013 0.8400 0.8400 0.8400 0.8400 500 +0.03(+3.07%)
Nov 21, 2013 0.8150 0.8150 0.8150 0.8150 1,000 -0.01(-0.61%)
Nov 20, 2013 0.8210 0.8210 0.8200 0.8200 1,615 -0.00(-0.36%)
Nov 19, 2013 0.8230 0.8230 0.8230 0.8230 1,000 -0.02(-1.99%)
Nov 18, 2013 0.8397 0.8397 0.8397 0.8397 100 -0.05(-5.65%)
Nov 15, 2013 0.8251 0.8900 0.8251 0.8900 5,500 -0.03(-3.26%)
Nov 13, 2013 0.9200 0.9200 0.9200 0 +0.14(+17.95%)
Nov 12, 2013 0.7800 0.7800 0.7800 0.7800 1,000 -0.06(-7.14%)
Nov 08, 2013 0.8400 0.8400 0.8400 0 -0.03(-3.45%)
Nov 07, 2013 0.8700 0.8700 0.8700 0.8700 6,100 +0.03(+3.45%)
Nov 06, 2013 0.8410 0.8410 0.8410 0.8410 500 -0.12(-12.39%)
Nov 05, 2013 0.9599 0.9599 0.9599 0.9599 450 -0.01(-1.04%)
Nov 04, 2013 0.9001 0.9700 0.9001 0.9700 7,200 +0.11(+12.79%)
Oct 25, 2013 0.8600 0.8600 0.8600 0 -0.06(-6.62%)
Oct 24, 2013 0.9200 0.9210 0.9200 0.9210 2,000 -0.07(-6.97%)
Oct 22, 2013 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Oct 21, 2013 1.000 1.000 0.9934 1.000 3,150 +0.04(+4.17%)
Oct 18, 2013 0.9220 0.9600 0.9150 0.9600 30,500 +0.09(+10.66%)
Oct 11, 2013 0.8675 0.8675 0.8675 0 +0.02(+2.06%)
Oct 10, 2013 0.8500 0.8500 0.8500 0.8500 4,500 +0.01(+1.01%)
Oct 09, 2013 0.8415 0.8415 0.8415 0.8415 335 +0.01(+1.39%)
Oct 08, 2013 0.8300 0.8472 0.8300 0.8300 14,500 +0.08(+10.67%)
Oct 04, 2013 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Oct 03, 2013 0.7800 0.7800 0.7800 0.7800 1,265 -0.01(-1.27%)
Oct 01, 2013 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Sep 27, 2013 0.7551 0.7600 0.7551 0.7600 3,500 +0.01(+1.33%)
Sep 26, 2013 0.7361 0.7500 0.7300 0.7500 15,200 +0.07(+10.29%)
Sep 24, 2013 0.6800 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Sep 23, 2013 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Sep 20, 2013 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.78%)
Sep 18, 2013 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Sep 17, 2013 0.7000 0.7600 0.6900 0.6900 5,700 +0.00(+0.00%)
Sep 16, 2013 0.6900 0.6900 0.6900 0.6900 600 -0.01(-1.43%)
Sep 13, 2013 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-3.45%)
Sep 10, 2013 0.7250 0.7250 0.7250 0 -0.01(-1.36%)
Sep 09, 2013 0.7350 0.7350 0.7350 0.7350 3,500 -0.01(-0.68%)
Sep 06, 2013 0.7400 0.7400 0.7400 0.7400 1,900 -0.01(-1.33%)
Sep 05, 2013 0.7500 0.7500 0.7500 0.7500 1,000 +0.01(+1.35%)
Sep 04, 2013 0.7400 0.7400 0.7400 0.7400 700 -0.00(-0.13%)
Sep 03, 2013 0.7500 0.7500 0.7410 0.7410 30,500 +0.04(+5.86%)
Aug 29, 2013 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Aug 23, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 22, 2013 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-2.06%)
Aug 21, 2013 0.7200 0.7382 0.6800 0.7045 7,000 +0.01(+1.51%)
Aug 19, 2013 0.6940 0.6940 0.6940 0 -0.01(-0.86%)
Aug 16, 2013 0.7000 0.7000 0.7000 0.7000 1,300 +0.00(+0.00%)
Aug 15, 2013 0.6840 0.7000 0.6840 0.7000 11,163 +0.07(+11.11%)
Aug 13, 2013 0.6300 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Aug 08, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 07, 2013 0.6100 0.6300 0.6100 0.6200 21,000 -0.01(-1.77%)
Aug 06, 2013 0.6200 0.6500 0.6200 0.6312 4,200 -0.01(-1.38%)
Aug 05, 2013 0.6400 0.6400 0.6400 0.6400 1,000 +0.01(+1.59%)
Aug 02, 2013 0.6300 0.6300 0.6300 0.6300 15,000 +0.03(+4.13%)
Aug 01, 2013 0.6001 0.6050 0.6000 0.6050 5,632 +0.01(+0.83%)
Jul 31, 2013 0.5900 0.6000 0.5900 0.6000 17,300 +0.02(+4.17%)
Jul 29, 2013 0.5760 0.5760 0.5760 0 -0.01(-2.37%)
Jul 24, 2013 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Jul 19, 2013 0.5500 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jul 16, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.10(+21.21%)
Jul 10, 2013 0.4950 0.4950 0.4950 0 -0.03(-5.35%)
Jul 09, 2013 0.5200 0.5300 0.5200 0.5230 12,200 +0.00(+0.58%)
Jul 08, 2013 0.5200 0.5200 0.5200 0.5200 1,400 +0.00(+0.66%)
Jul 05, 2013 0.5166 0.5166 0.5166 0.5166 2,000 +0.03(+6.52%)
Jun 27, 2013 0.4850 0.4850 0.4850 0 -0.03(-4.90%)
Jun 25, 2013 0.5100 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Jun 24, 2013 0.5500 0.5500 0.5500 0.5500 73,000 -0.03(-5.17%)
Jun 20, 2013 0.5800 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jun 18, 2013 0.5900 0.5900 0.5900 0 +0.03(+6.31%)
Jun 17, 2013 0.5550 0.5550 0.5550 0.5550 1,990 -0.02(-3.48%)
Jun 14, 2013 0.5750 0.5750 0.5750 0.5750 600 -0.05(-8.00%)
Jun 12, 2013 0.6250 0.6250 0.6250 0.6250 0 +0.02(+2.46%)
Jun 11, 2013 0.6700 0.6700 0.6100 0.6100 2,000 -0.04(-6.01%)
Jun 04, 2013 0.6490 0.6490 0.6490 0 -0.03(-3.85%)
Jun 03, 2013 0.6740 0.6750 0.6740 0.6750 5,500 -0.03(-4.26%)
May 31, 2013 0.6300 0.7050 0.6300 0.7050 4,800 +0.11(+19.49%)
May 22, 2013 0.5900 0.5900 0.5900 0 +0.03(+4.42%)
May 21, 2013 0.5650 0.5650 0.5650 0.5650 2,000 +0.01(+2.73%)
May 20, 2013 0.5500 0.5500 0.5500 0.5500 4,000 +0.02(+4.27%)
May 17, 2013 0.5275 0.5275 0.5275 0.5275 1,000 +0.04(+7.65%)
May 13, 2013 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 10, 2013 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+3.09%)
May 07, 2013 0.4850 0.4850 0.4850 0 -0.03(-4.90%)
May 06, 2013 0.5000 0.5100 0.5000 0.5100 4,000 +0.02(+4.08%)
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.