Li Ning Company Limited - 2331.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.1	17.1	17.1	17.26	16.89	9.45M
November 06, 2025	17	17.1	17.1	17.14	16.91	14.97M
November 05, 2025	16.64	16.96	16.96	17.12	16.54	19.21M
November 04, 2025	16.85	16.64	16.64	16.94	16.57	16.42M
November 03, 2025	16.96	16.95	16.95	17.2	16.83	19.25M
October 31, 2025	16.59	16.88	16.88	16.91	16.48	23.97M
October 30, 2025	16.83	16.59	16.59	16.87	16.52	36.12M
October 28, 2025	17.55	16.83	16.83	17.6	16.67	45.93M
October 27, 2025	18.16	17.63	17.63	18.16	17.44	31.71M
October 24, 2025	18.61	18.19	18.19	18.83	18.03	20.67M
October 23, 2025	17.66	18.54	18.54	18.66	17.65	51.65M
October 22, 2025	17.66	17.4	17.4	17.66	17.29	9.48M
October 21, 2025	17.1	17.43	17.43	17.53	16.96	17.47M
October 20, 2025	16.94	16.87	16.87	17.06	16.7	8.4M
October 17, 2025	17.14	16.66	16.66	17.18	16.52	17.98M
October 16, 2025	16.82	17.02	17.02	17.35	16.8	15.5M
October 15, 2025	16.9	16.82	16.82	16.9	16.5	11.38M
October 14, 2025	16.92	16.61	16.61	17.03	16.43	14.99M
October 13, 2025	16.5	16.92	16.92	16.98	16.47	23.24M
October 10, 2025	16.92	16.92	16.92	17.25	16.72	22.77M
October 09, 2025	17.34	16.92	16.92	17.45	16.9	23.23M
October 08, 2025	17.14	17.34	17.34	17.4	17.14	5.6M
October 06, 2025	17.26	17.14	17.14	17.31	17.08	4.38M
October 03, 2025	17.36	17.3	17.3	17.48	17.19	4.89M
October 02, 2025	17.83	17.54	17.54	17.85	17.43	4.62M
September 30, 2025	17.39	17.64	17.64	17.65	17.19	20.07M
September 29, 2025	16.96	17.18	17.18	17.25	16.9	15.4M
September 26, 2025	17.1	16.95	16.95	17.19	16.86	20.05M
September 25, 2025	17.68	17.22	17.22	17.68	17.12	20.2M
September 24, 2025	17.46	17.57	17.57	17.61	17.27	17.15M
September 23, 2025	17.98	17.37	17.37	17.98	17.26	19.61M
September 22, 2025	17.91	17.84	17.84	18.1	17.66	17.78M
September 19, 2025	17.69	17.76	17.76	17.77	17.46	15.77M
September 18, 2025	18.1	17.76	17.76	18.4	17.55	22.84M
September 17, 2025	18.3	18.1	18.1	18.38	17.86	20.49M
September 16, 2025	18.18	18.21	18.21	18.29	18	12.39M
September 15, 2025	18.08	18.07	18.07	18.15	17.84	15.21M
September 12, 2025	18.39	18.08	18.08	18.55	18	16.82M
September 11, 2025	18.49	18.15	18.15	18.49	17.85	40.14M
September 10, 2025	18.88	18.64	18.64	19.04	18.45	15.9M
September 09, 2025	19	18.84	18.84	19.04	18.66	15.74M
September 08, 2025	18.96	18.87	18.87	19.02	18.73	18.92M
September 05, 2025	19.24	18.85	18.85	19.24	18.57	29.12M
September 04, 2025	18.43	18.59	18.59	18.73	18.17	17.31M
September 03, 2025	18.49	18.32	18.32	18.7	18.15	14.52M
September 02, 2025	18.78	18.51	18.14	18.88	18.35	17.4M
September 01, 2025	18.96	18.77	18.4	19.06	18.53	16.79M
August 29, 2025	18.92	18.89	18.51	19.49	18.81	29.24M
August 28, 2025	19.24	18.81	18.44	19.28	18.44	29.34M
August 27, 2025	19.91	19	18.62	19.97	18.88	38.9M
August 26, 2025	20	19.96	19.56	20.36	19.65	21.5M
August 25, 2025	19.9	20.28	19.88	20.9	19.8	58.57M
August 22, 2025	18.26	19.7	19.31	19.75	18.25	91.7M
August 21, 2025	18.5	18.11	17.75	18.68	18.04	35.1M
August 20, 2025	18.29	18.37	18	18.63	18.01	25.1M
August 19, 2025	18.25	18.47	18.1	18.57	18.04	31.52M
August 18, 2025	17.95	18.01	18.01	18.45	17.91	21.84M
August 15, 2025	17.97	17.98	17.98	18.1	17.64	20.5M
August 14, 2025	17.3	18	18	18.16	17.13	59.74M
August 13, 2025	16.9	17	17	17.09	16.75	21.05M

Li Ning Company Limited (2331.HK) HKSE