LNNGY | Li Ning Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Li Ning Unsp ADR (LNNGY)

OTC

$48.98-$0.10 (-0.20%)

Price as of Nov 12, 2026

N/A
Market Cap
-10.17%
1-Year Change
Leisure
Industry

1 Month
+21.85%

Low Price$39.83

High Price$49.50
3 Months
+8.88%

Low Price$39.13

High Price$49.50
1 Year
-10.17%

Low Price$39.13

High Price$70.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	48.25	49.40	48.25	48.98	-0.20%	9,403
11/11/2026	49.40	49.94	49.05	49.08	+0.88%	75,359
11/10/2026	47.10	49.65	47.10	48.65	+1.19%	14,852
11/09/2026	47.10	49.00	47.10	48.08	-2.87%	29,454
11/06/2026	48.02	49.50	48.02	49.50	+1.02%	8,037
11/05/2026	46.50	51.24	46.50	49.00	+4.27%	34,239
11/04/2026	45.57	47.19	45.57	47.00	+2.97%	6,205
11/03/2026	45.15	46.32	45.15	45.64	+3.05%	8,368
11/02/2026	43.36	44.77	43.36	44.29	+1.26%	9,275
10/30/2026	42.11	45.53	42.11	43.74	+2.65%	18,130
10/29/2026	40.66	43.80	40.66	42.61	-0.51%	21,757
10/28/2026	44.00	44.00	41.47	42.83	-1.36%	14,725
10/27/2026	41.65	44.16	41.65	43.42	+2.77%	21,985
10/26/2026	39.32	42.63	39.32	42.25	+3.96%	21,230
10/23/2026	39.19	41.50	39.19	40.64	+2.03%	24,524
10/22/2026	38.16	41.26	38.16	39.83	-2.31%	22,825
10/21/2026	39.75	42.70	39.75	40.77	-4.09%	12,593
10/20/2026	40.65	42.75	40.65	42.51	+2.36%	11,276
10/19/2026	40.65	42.99	40.65	41.53	-1.17%	22,788
10/16/2026	40.65	42.59	40.65	42.02	+2.63%	60,691
10/15/2026	39.12	41.67	39.12	40.95	+2.13%	27,225
10/14/2026	38.88	40.79	38.88	40.09	+0.86%	15,466
10/13/2026	38.35	40.87	38.35	39.75	-1.12%	26,598
10/12/2026	38.60	41.74	38.60	40.20	-1.86%	23,274
10/09/2026	39.30	41.05	39.30	40.96	+4.68%	21,308
10/08/2026	37.59	40.12	37.59	39.13	-0.81%	16,570
10/07/2026	37.96	41.00	37.96	39.45	-0.60%	31,150
10/06/2026	38.52	40.64	37.75	39.69	+0.33%	30,331
10/05/2026	37.59	40.13	37.59	39.56	+1.10%	34,527
10/02/2026	37.59	40.25	37.59	39.13	-0.86%	10,422
10/01/2026	41.01	41.01	38.45	39.47	-1.05%	27,183
09/30/2026	38.25	41.35	38.25	39.89	-1.51%	15,583
09/29/2026	38.60	41.49	38.60	40.50	+1.68%	24,852
09/28/2026	38.13	40.51	38.13	39.83	+1.76%	30,292
09/25/2026	37.49	39.98	37.49	39.14	-0.15%	23,355
09/24/2026	37.68	39.93	37.68	39.20	0.00%	50,265
09/23/2026	37.92	39.84	37.92	39.20	-1.06%	15,341
09/22/2026	37.85	40.67	37.85	39.62	-3.06%	50,778
09/21/2026	39.23	42.00	39.23	40.87	+2.74%	34,312
09/18/2026	38.50	41.62	38.50	39.78	-1.49%	40,924
09/17/2026	38.75	41.00	38.75	40.38	+1.76%	60,179
09/16/2026	38.74	40.81	38.74	39.68	-2.72%	26,690
09/15/2026	39.21	43.39	39.21	40.79	-1.33%	79,635
09/14/2026	39.60	42.52	39.60	41.34	-0.12%	26,264
09/11/2026	39.86	43.10	39.86	41.39	-0.39%	22,365
09/10/2026	40.02	43.20	40.02	41.55	-1.70%	37,394
09/09/2026	43.80	43.80	42.18	42.27	-6.67%	20,725
09/08/2026	45.00	47.14	45.00	45.29	+4.84%	24,608
09/04/2026	43.50	43.50	42.94	43.20	+2.07%	13,758
09/04/2026	$1.29 Dividend
09/03/2026	41.24	42.79	41.24	42.33	+2.95%	27,408
09/02/2026	40.75	41.28	40.75	41.11	-0.21%	25,195
09/01/2026	39.81	41.87	39.81	41.20	-2.10%	19,500
08/31/2026	40.53	42.29	40.53	42.08	-0.28%	18,335
08/28/2026	41.72	42.27	41.72	42.20	+0.51%	13,392
08/27/2026	41.88	42.23	41.88	41.99	+0.72%	12,363
08/26/2026	40.36	42.09	40.36	41.69	-0.65%	53,898
08/25/2026	41.84	42.16	41.62	41.96	-0.77%	42,160
08/24/2026	42.06	43.89	40.65	42.28	-1.06%	20,558
08/21/2026	43.96	44.64	42.57	42.73	-2.76%	23,695
08/20/2026	43.09	46.04	43.09	43.95	-0.75%	14,145
08/19/2026	44.02	44.38	44.02	44.28	+0.68%	15,650
08/18/2026	43.98	44.16	43.88	43.98	-0.98%	13,754
08/17/2026	44.52	44.67	44.40	44.41	-0.93%	68,233
08/14/2026	44.69	44.86	44.67	44.83	+0.65%	24,673
08/13/2026	44.85	44.85	44.52	44.54	-1.00%	11,227
08/12/2026	44.98	46.39	44.88	44.99	-0.85%	10,220
08/11/2026	45.46	45.63	45.29	45.38	-0.82%	8,226
08/10/2026	45.71	45.98	45.71	45.75	+1.81%	15,236
08/07/2026	44.94	45.41	44.87	44.94	-0.87%	6,636
08/06/2026	45.46	45.46	43.71	45.33	-0.24%	13,156
08/05/2026	45.67	45.74	45.44	45.44	+0.43%	6,450
08/04/2026	45.01	45.45	44.98	45.25	-1.37%	5,260
08/03/2026	46.03	46.10	45.85	45.88	-1.85%	9,352
07/31/2026	46.71	46.98	46.69	46.74	-1.63%	10,465
07/30/2026	47.12	49.03	47.08	47.52	+0.66%	12,540
07/29/2026	46.67	47.40	46.67	47.21	+3.67%	7,815
07/28/2026	45.08	45.54	45.02	45.54	+0.43%	12,284
07/27/2026	45.19	45.43	44.96	45.34	+1.19%	17,068
07/24/2026	44.64	45.92	44.64	44.81	-1.72%	8,999
07/23/2026	45.58	45.60	45.20	45.60	-1.14%	15,389
07/22/2026	46.05	46.23	45.44	46.12	+0.96%	29,845
07/21/2026	45.59	45.73	45.54	45.68	-1.39%	7,277
07/20/2026	46.40	46.63	46.23	46.33	+1.00%	20,627
07/17/2026	45.38	46.01	45.38	45.87	-2.15%	7,178
07/16/2026	46.51	46.89	46.20	46.88	-0.31%	12,797
07/15/2026	44.97	48.03	44.97	47.02	+2.00%	11,743
07/14/2026	46.14	46.33	46.03	46.10	+1.54%	50,038
07/13/2026	45.35	45.71	45.21	45.40	-0.13%	13,634
07/10/2026	43.69	45.48	43.69	45.46	+1.96%	14,127
07/09/2026	44.48	44.60	44.19	44.59	-2.50%	22,093
07/08/2026	45.43	45.98	45.43	45.73	-0.25%	12,394
07/07/2026	45.69	46.06	45.66	45.85	-1.75%	20,442
07/06/2026	45.18	47.03	45.18	46.66	-1.70%	26,273
07/02/2026	47.40	47.64	46.59	47.47	+3.51%	10,389
07/01/2026	45.68	46.58	43.74	45.86	+0.58%	24,191
06/30/2026	45.63	45.78	45.25	45.59	-2.78%	20,094
06/29/2026	46.36	46.93	46.36	46.90	+0.81%	10,762
06/26/2026	45.67	47.00	44.35	46.52	+0.38%	17,931
06/25/2026	44.87	46.58	44.87	46.34	+0.59%	12,411