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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	16.72	16.68	16.68	16.81	16.55	8.81M
August 11, 2025	16.61	16.72	16.72	17.03	16.52	20.39M
August 08, 2025	16.64	16.45	16.45	16.65	16.37	11.71M
August 07, 2025	16.49	16.65	16.65	16.89	16.45	19.33M
August 06, 2025	16.54	16.44	16.44	16.69	16.4	12.94M
August 05, 2025	16.44	16.58	16.58	16.7	16.38	12.34M
August 04, 2025	16.32	16.38	16.38	16.45	16.18	13.85M
August 01, 2025	16.6	16.36	16.36	16.74	16.3	16.27M
July 31, 2025	16.94	16.66	16.66	17.2	16.56	19.68M
July 30, 2025	17	17.04	17.04	17.34	16.86	23.56M
July 29, 2025	16.82	17	17	17	16.6	16.95M
July 28, 2025	17.18	16.82	16.82	17.38	16.7	19.3M
July 25, 2025	17.34	17.04	17.04	17.52	17	17.28M
July 24, 2025	17.08	17.34	17.34	17.4	16.88	27.35M
July 23, 2025	17.14	17.04	17.04	17.14	16.8	21.34M
July 22, 2025	16.68	17	17	17.18	16.64	36.07M
July 21, 2025	16.42	16.62	16.62	16.84	16.28	37.22M
July 18, 2025	16.22	16.24	16.24	16.74	16.16	37.38M
July 17, 2025	15.94	16.14	16.14	16.16	15.9	26.84M
July 16, 2025	16	15.98	15.98	16.18	15.74	40.75M
July 15, 2025	15.7	15.88	15.88	15.92	15.28	72.26M
July 14, 2025	16.48	16.06	16.06	16.64	15.92	31.96M
July 11, 2025	16.4	16.24	16.24	16.52	16.22	19.8M
July 10, 2025	16.46	16.28	16.28	16.48	16.18	14.15M
July 09, 2025	16.8	16.42	16.42	16.88	16.3	21.69M
July 08, 2025	16.82	16.88	16.88	16.94	16.56	15.44M
July 07, 2025	16.78	16.7	16.7	16.8	16.54	15.23M

Li Ning Company Limited (2331.HK) HKSE