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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	11.92	11.93	11.93	12.02	11.9	3.64M
June 13, 2025	12.13	11.92	11.92	12.13	11.89	3.19M
June 12, 2025	12.25	12.14	12.14	12.27	12.08	3.64M
June 11, 2025	12.27	12.25	12.25	12.37	12.21	3.45M
June 10, 2025	12.3	12.27	12.27	12.36	12.16	3.79M
June 09, 2025	12.27	12.29	12.29	12.32	12.22	2.81M
June 06, 2025	12.22	12.2	12.2	12.25	12.16	1.66M
June 05, 2025	12.16	12.23	12.23	12.24	12.05	2.75M
June 04, 2025	12.02	12.11	12.11	12.16	12.02	3.01M
June 03, 2025	12.01	12.01	12.01	12.11	11.95	3.86M
May 30, 2025	12.44	12.05	12.05	12.45	12.04	4.1M
May 29, 2025	12.35	12.64	12.26	12.64	12.34	3.46M
May 28, 2025	12.28	12.35	11.98	12.41	12.27	1.76M
May 27, 2025	12.36	12.28	11.91	12.38	12.23	2.2M
May 26, 2025	12.22	12.37	12	12.42	12.2	2.35M

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