Li Ning Co Ltd (LNLB)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.121 | -5.43087971275 | 2.228 | 2.239 | 2.096 | 2178 | 2.16194569 | DE |
| 4 | -0.3964999 | -15.8378236804 | 2.5034999 | 2.58 | 2.096 | 3005 | 2.35318376 | DE |
| 12 | -0.461 | -17.9517133956 | 2.568 | 2.8685 | 2.023 | 4117 | 2.43033202 | DE |
| 26 | -0.202 | -8.74837592031 | 2.309 | 2.8685 | 1.739 | 6971 | 2.26154413 | DE |
| 52 | -2.2669999 | -51.828988382 | 4.3739999 | 4.6275 | 1.739 | 5763 | 2.44799637 | DE |
| 156 | -2.2669999 | -51.828988382 | 4.3739999 | 4.6275 | 1.739 | 5763 | 2.44799637 | DE |
| 260 | -2.2669999 | -51.828988382 | 4.3739999 | 4.6275 | 1.739 | 5763 | 2.44799637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.096 | -0.03 | -1.48 | 2.1 | 2.1 | 2.096 | 3893 |
| 1718915160 | 2.1275 | -0.04 | -1.87 | 2.1275 | 2.1275 | 2.1275 | 6602 |
| 1718828820 | 2.168 | -0.04 | -1.90 | 2.215 | 2.215 | 2.1665 | 830 |
| 1718742360 | 2.21 | -0.02 | -0.96 | 2.21 | 2.21 | 2.21 | 1476 |
| 1718656020 | 2.2315 | -0.01 | -0.31 | 2.2315 | 2.2315 | 2.2315 | 50 |
| 1718396820 | 2.2385 | -0.06 | -2.78 | 2.228 | 2.239 | 2.228 | 1933 |
| 1718310420 | 2.3025 | 0.04 | 1.57 | 2.3065 | 2.3065 | 2.3025 | 763 |
| 1718224020 | 2.267 | -0.16 | -6.65 | 2.2599999 | 2.3095 | 2.2585 | 12956 |
| 1718137620 | 2.4285 | 0.03 | 1.36 | 2.4285 | 2.4285 | 2.4285 | 250 |
| 1718051220 | 2.396 | -0.03 | -1.40 | 2.4569999 | 2.4569999 | 2.396 | 3480 |
| 1717792020 | 2.43 | 0.04 | 1.82 | 2.4594999 | 2.4594999 | 2.43 | 6694 |
| 1717705620 | 2.3864999 | 0 | 0.00 | 2.3864999 | 2.3864999 | 2.3864999 | 0 |
| 1717619220 | 2.3864999 | -0.03 | -1.10 | 2.4725 | 2.4725 | 2.3864999 | 548 |
| 1717532820 | 2.4129999 | -0.04 | -1.55 | 2.4129999 | 2.4129999 | 2.4129999 | 1 |
| 1717446420 | 2.451 | 0.02 | 0.62 | 2.4209999 | 2.4525 | 2.4209999 | 1719 |
| 1717187220 | 2.436 | -0.04 | -1.71 | 2.436 | 2.436 | 2.436 | 5434 |
| 1717100820 | 2.4785 | -0 | -0.06 | 2.45 | 2.4785 | 2.45 | 5848 |
| 1717014420 | 2.48 | -0.1 | -3.88 | 2.516 | 2.516 | 2.48 | 2909 |
| 1716928020 | 2.58 | 0.07 | 2.65 | 2.58 | 2.58 | 2.58 | 114 |
| 1716841620 | 2.5135 | 0 | 0.00 | 2.5135 | 2.5135 | 2.5135 | 0 |
| 1716582420 | 2.5135 | -0.22 | -7.96 | 2.5034999 | 2.5135 | 2.4945 | 5837 |
| 1716496020 | 2.731 | -0.06 | -2.27 | 2.731 | 2.731 | 2.731 | 200 |
| 1716409620 | 2.7945 | 0.03 | 1.16 | 2.806 | 2.8685 | 2.7945 | 3051 |
| 1716323160 | 2.7625 | -0.01 | -0.52 | 2.755 | 2.7625 | 2.755 | 1050 |
| 1716236760 | 2.777 | 0.14 | 5.41 | 2.8325 | 2.8325 | 2.7735 | 11201 |
| 1715977620 | 2.6345 | 0 | 0.00 | 2.6345 | 2.6345 | 2.6345 | 0 |
| 1715891220 | 2.6345 | 0.09 | 3.66 | 2.524 | 2.6345 | 2.5135 | 12944 |
| 1715804820 | 2.5415 | -0.02 | -0.72 | 2.6485 | 2.6485 | 2.5415 | 1385 |
| 1715718360 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1715631960 | 2.56 | -0.05 | -1.73 | 2.5165 | 2.5724999 | 2.5165 | 8641 |
| 1715372820 | 2.605 | 0 | 0.00 | 2.605 | 2.605 | 2.605 | 0 |
| 1715286420 | 2.605 | 0.1 | 4.10 | 2.633 | 2.633 | 2.605 | 2100 |
| 1715200020 | 2.5025 | 0 | 0.00 | 2.5025 | 2.5025 | 2.5025 | 0 |
| 1715113620 | 2.5025 | -0.03 | -1.09 | 2.5235 | 2.524 | 2.5025 | 5487 |
| 1715027220 | 2.5299999 | -0.06 | -2.30 | 2.56 | 2.56 | 2.5295 | 16454 |
| 1714768020 | 2.5895 | -0.06 | -2.15 | 2.642 | 2.642 | 2.5895 | 2006 |
| 1714681560 | 2.6465 | 0.19 | 7.58 | 2.565 | 2.6495 | 2.5495 | 13015 |
| 1714508820 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1714422420 | 2.46 | -0.1 | -4.02 | 2.46 | 2.46 | 2.46 | 1050 |
| 1714163220 | 2.563 | 0.22 | 9.51 | 2.491 | 2.563 | 2.491 | 3320 |
| 1714076820 | 2.3405 | -0.06 | -2.48 | 2.4 | 2.4 | 2.3405 | 1314 |
| 1713990420 | 2.4 | 0.16 | 6.90 | 2.3775 | 2.4169999 | 2.3775 | 6020 |
| 1713903960 | 2.245 | 0.08 | 3.46 | 2.234 | 2.245 | 2.22 | 5364 |
| 1713817560 | 2.17 | 0.13 | 6.40 | 2.1269999 | 2.17 | 2.126 | 9946 |
| 1713558420 | 2.0395 | -0.01 | -0.44 | 2.023 | 2.0395 | 2.023 | 1250 |
| 1713472020 | 2.0485 | -0.04 | -1.77 | 2.095 | 2.0975 | 2.0445 | 5628 |
| 1713385620 | 2.0855 | -0.05 | -2.11 | 2.099 | 2.099 | 2.0525 | 3817 |
| 1713299220 | 2.1305 | -0.02 | -1.14 | 2.08 | 2.1305 | 2.0775 | 5023 |
| 1713212820 | 2.1549999 | -0.07 | -3.04 | 2.1855 | 2.1965 | 2.1375 | 5028 |
| 1712953620 | 2.2225 | -0.16 | -6.54 | 2.253 | 2.253 | 2.2214999 | 3030 |
| 1712867220 | 2.378 | -0 | -0.17 | 2.382 | 2.382 | 2.378 | 3851 |
| 1712780760 | 2.382 | -0.03 | -1.12 | 2.382 | 2.382 | 2.382 | 15 |
| 1712694360 | 2.4089999 | 0.01 | 0.37 | 2.3809999 | 2.4089999 | 2.3695 | 5995 |
| 1712607960 | 2.4 | -0.04 | -1.44 | 2.4289999 | 2.4289999 | 2.38 | 2107 |
| 1712348760 | 2.435 | 0 | 0.00 | 2.435 | 2.435 | 2.435 | 0 |
| 1712262360 | 2.435 | -0.06 | -2.44 | 2.435 | 2.435 | 2.435 | 1000 |
| 1712175960 | 2.496 | -0.05 | -1.81 | 2.5139999 | 2.5139999 | 2.4505 | 2590 |
| 1712089560 | 2.5419999 | 0.1 | 4.22 | 2.568 | 2.568 | 2.5139999 | 3783 |
| 1711661160 | 2.439 | 0.12 | 4.97 | 2.4954999 | 2.4975 | 2.439 | 3970 |
| 1711574820 | 2.3235 | -0.02 | -0.92 | 2.369 | 2.369 | 2.3235 | 860 |
| 1711488360 | 2.345 | -0.02 | -1.03 | 2.348 | 2.348 | 2.345 | 505 |
| 1711401960 | 2.3695 | -0.14 | -5.56 | 2.4055 | 2.4055 | 2.3199999 | 18462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
