Ningbo Ligong Environment And Energy Technology Co.,Ltd - 002322.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.26	13.45	13.45	13.47	13.2	5.13M
September 05, 2025	13.13	13.23	13.23	13.23	13.01	4.46M
September 04, 2025	12.98	13.05	13.05	13.16	12.94	5.61M
September 03, 2025	13.22	12.96	12.96	13.28	12.96	4.68M
September 02, 2025	13.33	13.2	13.2	13.33	13.01	7.13M
September 01, 2025	13.52	13.32	13.32	13.55	13.29	5.72M
August 29, 2025	13.33	13.46	13.46	13.53	13.27	7.26M
August 28, 2025	13.42	13.4	13.4	13.59	13.05	9.76M
August 27, 2025	13.85	13.46	13.46	13.92	13.45	11.24M
August 26, 2025	13.7	13.82	13.82	13.84	13.63	10.6M
August 25, 2025	14.07	13.72	13.72	14.23	13.6	21.78M
August 22, 2025	13.68	14.03	14.03	14.45	13.49	28.32M
August 21, 2025	13.09	13.18	13.18	13.18	13.03	6.51M
August 20, 2025	12.9	13.07	13.07	13.07	12.86	5.46M
August 19, 2025	12.83	12.93	12.93	12.93	12.77	4.52M
August 18, 2025	12.71	12.83	12.83	12.85	12.71	5.35M
August 15, 2025	12.56	12.69	12.69	12.73	12.56	4.62M
August 14, 2025	12.85	12.56	12.56	12.89	12.55	5.58M
August 13, 2025	12.86	12.84	12.84	12.88	12.79	3.5M
August 12, 2025	12.8	12.82	12.82	12.87	12.75	3.2M
August 11, 2025	12.78	12.83	12.83	12.83	12.74	3.03M
August 08, 2025	12.73	12.72	12.72	12.76	12.65	2.7M
August 07, 2025	12.75	12.75	12.75	12.81	12.7	2.97M
August 06, 2025	12.66	12.75	12.75	12.76	12.6	3.43M
August 05, 2025	12.64	12.67	12.67	12.71	12.63	3.35M
August 04, 2025	12.47	12.64	12.64	12.65	12.45	2.87M
August 01, 2025	12.54	12.52	12.52	12.6	12.41	6.06M
July 31, 2025	12.73	12.52	12.52	12.77	12.5	4.34M
July 30, 2025	12.79	12.72	12.72	12.81	12.65	2.97M
July 29, 2025	12.81	12.79	12.79	12.83	12.7	3.19M
July 28, 2025	12.94	12.84	12.84	12.98	12.8	4.77M
July 25, 2025	12.9	12.88	12.88	12.93	12.85	4.08M
July 24, 2025	12.87	12.85	12.85	12.91	12.8	5.47M
July 23, 2025	13.01	12.89	12.89	13.47	12.86	11.5M
July 22, 2025	12.82	12.75	12.75	12.82	12.64	4.41M
July 21, 2025	12.55	12.81	12.81	12.83	12.51	6.41M
July 18, 2025	12.57	12.53	12.53	12.64	12.47	3.27M
July 17, 2025	12.56	12.57	12.57	12.61	12.53	2.37M
July 16, 2025	12.55	12.58	12.58	12.66	12.5	2.43M
July 15, 2025	12.62	12.55	12.55	12.67	12.46	3.37M
July 14, 2025	12.53	12.62	12.62	12.64	12.52	3.09M
July 11, 2025	12.51	12.55	12.55	12.58	12.45	3.84M
July 10, 2025	12.47	12.51	12.51	12.54	12.42	3.09M
July 09, 2025	12.47	12.5	12.5	12.57	12.47	2.93M
July 08, 2025	12.4	12.5	12.5	12.54	12.4	3.07M
July 07, 2025	12.29	12.44	12.44	12.47	12.25	3.3M
July 04, 2025	12.43	12.31	12.31	12.43	12.27	4.13M
July 03, 2025	12.08	12.43	12.43	12.54	12.04	7.98M
July 02, 2025	12.1	12.08	12.08	12.1	11.99	2.26M
July 01, 2025	12.12	12.11	12.11	12.13	12	3.29M
June 30, 2025	12.14	12.1	12.1	12.15	12.05	2.47M
June 27, 2025	12.01	12.05	12.05	12.08	11.99	2.45M
June 26, 2025	12.02	12.02	12.02	12.06	11.97	2.67M
June 25, 2025	11.94	12.02	12.02	12.02	11.88	2.87M
June 24, 2025	11.77	11.95	11.95	11.98	11.76	2.84M
June 23, 2025	11.65	11.77	11.77	11.8	11.58	2.41M
June 20, 2025	11.79	11.69	11.69	11.88	11.68	1.91M
June 19, 2025	11.98	11.75	11.75	11.98	11.73	2.39M
June 18, 2025	11.84	11.92	11.92	11.92	11.82	1.54M
June 17, 2025	11.96	11.89	11.89	11.98	11.85	2.74M

Ningbo Ligong Environment And Energy Technology Co.,Ltd (002322.SZ) SHZ