Li Ning Company Ltd (PK) (LNNGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.07 | 6.29227300676 | 48.79 | 54.77 | 48.79 | 11668 | 52.56479833 | DR |
| 4 | 3.25 | 6.68586710553 | 48.61 | 54.77 | 46.3001 | 19532 | 50.19218163 | DR |
| 12 | -3.185 | -5.78617494777 | 55.045 | 60 | 46.3001 | 13042 | 51.57306423 | DR |
| 26 | 4.925 | 10.4932353255 | 46.935 | 68.58 | 39.26 | 15675 | 49.7192743 | DR |
| 52 | -3.05 | -5.55454379894 | 54.91 | 79.2799 | 39.26 | 14205 | 53.9891899 | DR |
| 156 | -190.81 | -78.6294144311 | 242.67 | 269.15 | 39.26 | 12417 | 118.46428239 | DR |
| 260 | -20.73 | -28.5576525692 | 72.59 | 349.33 | 39.26 | 11789 | 147.71080895 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 51.86 | -2.91 | -5.31 | 52.726 | 54.55 | 51.8 | 26528 |
| 1738276080 | 54.77 | 2.71 | 5.20 | 50.446 | 54.77 | 50.446 | 16249 |
| 1738189740 | 52.065 | -0.13 | -0.24 | 53.07 | 53.32 | 51.8 | 11319 |
| 1738103280 | 52.19 | 1.09 | 2.13 | 51.425 | 52.19 | 50.91 | 16272 |
| 1738016820 | 51.1 | 0.47 | 0.93 | 51.215 | 51.27 | 50.8 | 8456 |
| 1737757440 | 50.63 | 0.31 | 0.62 | 48.79 | 52.75 | 48.79 | 6042 |
| 1737671220 | 50.32 | 0.16 | 0.32 | 49.905 | 51.81 | 49.2954 | 7264 |
| 1737584640 | 50.16 | -0.06 | -0.12 | 48.07 | 51.97 | 48.07 | 9952 |
| 1737498540 | 50.22 | 0.12 | 0.24 | 48.58 | 52.46 | 48.58 | 15466 |
| 1737152880 | 50.1 | 0.76 | 1.54 | 48.47 | 51.13 | 48 | 7025 |
| 1737066420 | 49.34 | 0.18 | 0.37 | 49.69 | 49.69 | 48.99 | 7552 |
| 1736979720 | 49.16 | 1.15 | 2.40 | 46.77 | 50.41 | 46.77 | 6601 |
| 1736893380 | 48.01 | 1.15 | 2.45 | 47.2 | 50.0399 | 47.2 | 9517 |
| 1736806800 | 46.86 | 0.03 | 0.06 | 46.3001 | 47.605 | 46.3001 | 24241 |
| 1736547720 | 46.83 | -5.9 | -11.19 | 49.4499 | 49.4499 | 46.8 | 69639 |
| 1736375340 | 52.73 | 0.85 | 1.64 | 53.07 | 53.0799 | 52.035 | 28458 |
| 1736288940 | 51.88 | 0.86 | 1.69 | 51.41 | 52.6 | 51.41 | 59141 |
| 1736202360 | 51.02 | 0.26 | 0.50 | 51.815 | 53.0799 | 50.55 | 40693 |
| 1735942980 | 50.765 | -0.1 | -0.19 | 48.61 | 50.94 | 48.61 | 7681 |
| 1735856700 | 50.86 | -0.95 | -1.83 | 50.6812 | 51.83 | 48.6 | 10027 |
| 1735683960 | 51.81 | -0.4 | -0.77 | 52.84 | 52.84 | 50.9301 | 5783 |
| 1735597740 | 52.21 | -0.88 | -1.66 | 52.52 | 54.5699 | 50.47 | 6606 |
| 1735338000 | 53.09 | -0.77 | -1.43 | 53.199 | 53.28 | 52.96 | 4774 |
| 1735252020 | 53.86 | -0.2 | -0.37 | 54.3 | 55.05 | 53.65 | 9404 |
| 1735078200 | 54.06 | 0.71 | 1.33 | 54.01 | 54.4 | 54.01 | 2608 |
| 1734992400 | 53.35 | -1.04 | -1.91 | 51.2 | 53.48 | 51.2 | 13264 |
| 1734733200 | 54.39 | 1.41 | 2.66 | 51.75 | 55.95 | 51.75 | 10419 |
| 1734646800 | 52.98 | 0.57 | 1.09 | 53 | 53.93 | 51.63 | 8705 |
| 1734560940 | 52.41 | -2.49 | -4.53 | 53.5 | 54.96 | 52.37 | 15697 |
| 1734474360 | 54.8972 | 1.76 | 3.31 | 52.1401 | 54.99 | 52.1401 | 9860 |
| 1734388140 | 53.14 | -1.33 | -2.44 | 55.78 | 55.78 | 53.06 | 11464 |
| 1734128940 | 54.47 | -1.11 | -2.00 | 52.53 | 56.79 | 52.53 | 7312 |
| 1734042480 | 55.58 | 0.49 | 0.89 | 56.5 | 56.5 | 54.78 | 11835 |
| 1733955900 | 55.09 | -0.93 | -1.66 | 53.1 | 55.95 | 53.1 | 9679 |
| 1733869200 | 56.02 | -3.1 | -5.24 | 57.685 | 57.99 | 56.02 | 10964 |
| 1733782800 | 59.12 | 6.23 | 11.78 | 55.62 | 60 | 55.62 | 16142 |
| 1733523600 | 52.89 | 0.99 | 1.91 | 55.4199 | 55.4199 | 52.78 | 9325 |
| 1733437500 | 51.9 | -0.03 | -0.06 | 53.5999 | 53.6 | 51.54 | 12683 |
| 1733350980 | 51.93 | -1.27 | -2.39 | 52.5 | 52.5 | 51.83 | 20259 |
| 1733264700 | 53.2 | 0.7 | 1.33 | 52.494 | 54.73 | 52.0873 | 6992 |
| 1733178180 | 52.5 | -0.09 | -0.17 | 50.3901 | 54.49 | 50.3901 | 12998 |
| 1732918200 | 52.587 | 1.13 | 2.20 | 51.405 | 52.66 | 50.93 | 4638 |
| 1732746540 | 51.455 | 2.17 | 4.40 | 49.52 | 51.77 | 49.52 | 7615 |
| 1732660140 | 49.285 | -0.86 | -1.71 | 48.7601 | 51.4 | 48.76 | 9585 |
| 1732573560 | 50.14 | 0.03 | 0.06 | 51.74 | 51.74 | 49.58 | 14381 |
| 1732314000 | 50.11 | -2.01 | -3.86 | 49.182 | 52.57 | 49.182 | 7024 |
| 1732227900 | 52.12 | 0.48 | 0.93 | 52.23 | 52.48 | 51.75 | 6043 |
| 1732141740 | 51.64 | 0.65 | 1.27 | 52.315 | 52.315 | 51.63 | 8529 |
| 1732054800 | 50.99 | -0.75 | -1.45 | 53.08 | 53.08 | 50.96 | 12126 |
| 1731968640 | 51.74 | -0.01 | -0.02 | 50.6 | 51.97 | 50.6 | 11974 |
| 1731709260 | 51.75 | -0.04 | -0.08 | 51.51 | 51.8963 | 49.5 | 17794 |
| 1731622800 | 51.79 | -0.89 | -1.69 | 51.975 | 52.33 | 51.5 | 9834 |
| 1731536760 | 52.68 | 0.64 | 1.23 | 54.38 | 54.38 | 52.435 | 7974 |
| 1731450480 | 52.04 | -2.27 | -4.18 | 50.89 | 52.96 | 50.89 | 6012 |
| 1731363600 | 54.31 | 0.64 | 1.19 | 54.55 | 54.55 | 53.939 | 5408 |
| 1731104400 | 53.67 | -4.55 | -7.82 | 55.045 | 55.9225 | 53.54 | 9993 |
| 1731018540 | 58.22 | 5.11 | 9.61 | 58.045 | 59.03 | 55.55 | 8569 |
| 1730931600 | 53.115 | -1.52 | -2.77 | 55.26 | 55.26 | 51.55 | 7295 |
| 1730845680 | 54.63 | 3.38 | 6.60 | 55.11 | 55.29 | 54.0735 | 7990 |
| 1730759160 | 51.25 | 0.48 | 0.95 | 49.71 | 53.19 | 49.71 | 5731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
