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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.78	12.85	12.85	12.86	12.77	3.86M
November 06, 2025	12.88	12.83	12.83	12.91	12.8	4.38M
November 05, 2025	12.52	12.84	12.84	12.87	12.5	7.39M
November 04, 2025	12.59	12.61	12.61	12.67	12.51	3.98M
November 03, 2025	12.56	12.6	12.6	12.62	12.52	2.76M
October 31, 2025	12.4	12.59	12.59	12.6	12.4	2.97M
October 30, 2025	12.56	12.44	12.44	12.61	12.4	4.79M
October 29, 2025	12.61	12.62	12.62	12.62	12.5	3.63M
October 28, 2025	12.62	12.6	12.6	12.69	12.55	3.91M
October 27, 2025	12.62	12.64	12.64	12.69	12.58	5.5M
October 24, 2025	12.83	12.65	12.65	12.83	12.54	13.74M
October 23, 2025	12.83	13.03	13.03	13.04	12.73	5.5M
October 22, 2025	12.95	12.83	12.83	12.95	12.82	3.14M
October 21, 2025	12.77	12.95	12.95	12.97	12.71	4.44M
October 20, 2025	12.63	12.74	12.74	12.78	12.6	3.36M
October 17, 2025	12.87	12.52	12.52	12.93	12.51	5.78M
October 16, 2025	13.05	12.93	12.93	13.05	12.88	4.44M
October 15, 2025	12.71	13.06	13.06	13.06	12.66	7.04M
October 14, 2025	12.94	12.7	12.7	12.98	12.65	4.67M
October 13, 2025	12.58	12.88	12.88	12.91	12.42	5.77M
October 10, 2025	12.8	12.94	12.94	13	12.76	6.83M
October 09, 2025	12.65	12.8	12.8	12.83	12.61	3.98M
September 30, 2025	12.5	12.61	12.61	12.68	12.48	3.36M
September 29, 2025	12.51	12.5	12.5	12.56	12.31	3.8M
September 26, 2025	12.66	12.51	12.51	12.71	12.5	4.06M
September 25, 2025	12.77	12.71	12.71	12.86	12.66	3.06M
September 24, 2025	12.6	12.81	12.81	12.83	12.51	4.34M
September 23, 2025	12.84	12.58	12.58	12.88	12.33	4.39M
September 22, 2025	13.12	13.03	12.75	13.15	12.93	3.42M
September 19, 2025	13.08	13.1	12.82	13.16	13.03	3.12M
September 18, 2025	13.3	13.07	12.79	13.31	12.99	6.03M
September 17, 2025	13.26	13.32	13.03	13.33	13.22	5.28M
September 16, 2025	13.22	13.27	12.98	13.29	13.15	4.08M
September 15, 2025	13.27	13.14	12.86	13.29	13.11	3.8M
September 12, 2025	13.34	13.25	13.25	13.4	13.24	4.06M
September 11, 2025	13.21	13.33	13.33	13.35	13.07	4.36M
September 10, 2025	13.25	13.19	13.19	13.32	13.16	3.46M
September 09, 2025	13.49	13.24	13.24	13.49	13.17	3.98M
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

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