Li Bang International Cor... (LBGJ)
2.60
-0.10 (-3.70%)
At close: Jan 28, 2025, 1:48 PM
LBGJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.09 | 3.09 | 2.65 | 2.66 | -0.28 | -9.52% | 41,129 |
| Jan 24, 2025 | 3.05 | 3.19 | 2.80 | 2.94 | -0.14 | -4.55% | 31,635 |
| Jan 23, 2025 | 2.94 | 3.14 | 2.81 | 3.08 | 0.14 | 4.76% | 135,324 |
| Jan 22, 2025 | 2.81 | 3.15 | 2.65 | 2.94 | 0.17 | 6.14% | 277,653 |
| Jan 21, 2025 | 2.62 | 2.80 | 2.60 | 2.77 | 0.15 | 5.73% | 173,100 |
| Jan 17, 2025 | 2.91 | 3.05 | 2.55 | 2.62 | 0.02 | 0.77% | 59,634 |
| Jan 16, 2025 | 2.76 | 2.79 | 2.53 | 2.60 | -0.20 | -7.14% | 46,033 |
| Jan 15, 2025 | 2.75 | 2.96 | 2.75 | 2.80 | 0.07 | 2.56% | 39,326 |
| Jan 14, 2025 | 3.10 | 3.29 | 2.73 | 2.73 | -0.19 | -6.51% | 48,600 |
| Jan 13, 2025 | 3.18 | 3.22 | 2.89 | 2.92 | -0.30 | -9.32% | 61,246 |
| Jan 10, 2025 | 3.21 | 3.49 | 3.01 | 3.22 | -0.02 | -0.62% | 138,045 |
| Jan 8, 2025 | 3.42 | 3.54 | 3.24 | 3.24 | -0.32 | -8.99% | 126,900 |
| Jan 7, 2025 | 3.39 | 3.73 | 3.39 | 3.56 | 0.13 | 3.79% | 206,647 |
| Jan 6, 2025 | 3.40 | 3.77 | 3.15 | 3.43 | 0.07 | 2.08% | 972,600 |
| Jan 3, 2025 | 3.50 | 3.60 | 3.10 | 3.36 | -0.06 | -1.75% | 208,946 |
| Jan 2, 2025 | 3.44 | 3.51 | 3.35 | 3.42 | -0.03 | -0.87% | 89,296 |
| Dec 31, 2024 | 3.48 | 3.50 | 3.31 | 3.45 | 0.00 | 0.00% | 79,506 |
| Dec 30, 2024 | 3.43 | 3.48 | 3.30 | 3.45 | 0.17 | 5.18% | 174,400 |
| Dec 27, 2024 | 3.24 | 3.40 | 3.10 | 3.28 | 0.04 | 1.23% | 188,700 |
| Dec 26, 2024 | 3.14 | 3.40 | 3.00 | 3.24 | 0.40 | 14.08% | 295,445 |
| Dec 24, 2024 | 3.01 | 3.29 | 2.45 | 2.84 | 0.15 | 5.58% | 583,848 |
| Dec 23, 2024 | 2.96 | 3.19 | 2.64 | 2.69 | -0.11 | -3.93% | 130,000 |
| Dec 20, 2024 | 2.96 | 3.02 | 2.74 | 2.80 | -0.15 | -5.08% | 77,013 |
| Dec 19, 2024 | 3.30 | 3.32 | 2.85 | 2.95 | -0.50 | -14.49% | 138,429 |
| Dec 18, 2024 | 3.04 | 3.64 | 3.04 | 3.45 | 0.14 | 4.23% | 88,000 |
| Dec 17, 2024 | 3.20 | 3.49 | 2.95 | 3.31 | 0.13 | 4.09% | 574,600 |
| Dec 16, 2024 | 3.50 | 4.10 | 2.77 | 3.18 | -0.22 | -6.47% | 138,636 |
| Dec 13, 2024 | 2.70 | 3.49 | 2.60 | 3.40 | 0.64 | 23.19% | 168,400 |
| Dec 12, 2024 | 3.67 | 3.76 | 2.21 | 2.76 | -0.95 | -25.61% | 1,711,900 |
| Dec 11, 2024 | 4.10 | 4.40 | 3.61 | 3.71 | -0.49 | -11.67% | 151,900 |
| Dec 10, 2024 | 3.99 | 4.50 | 3.90 | 4.20 | 0.09 | 2.19% | 917,800 |
| Dec 9, 2024 | 3.62 | 4.13 | 3.60 | 4.11 | 0.55 | 15.45% | 275,700 |
| Dec 6, 2024 | 3.51 | 3.79 | 3.50 | 3.56 | -0.01 | -0.28% | 32,592 |
| Dec 5, 2024 | 3.76 | 3.98 | 3.30 | 3.57 | -0.20 | -5.31% | 213,000 |
| Dec 4, 2024 | 3.53 | 4.14 | 3.43 | 3.77 | 0.46 | 13.90% | 230,559 |
| Dec 3, 2024 | 3.25 | 3.56 | 3.25 | 3.31 | 0.10 | 3.12% | 63,545 |
| Dec 2, 2024 | 3.29 | 3.46 | 3.16 | 3.21 | 0.04 | 1.26% | 121,706 |
| Nov 29, 2024 | 3.35 | 3.40 | 3.14 | 3.17 | -0.13 | -3.94% | 46,827 |
| Nov 27, 2024 | 3.39 | 3.61 | 3.30 | 3.30 | -0.10 | -2.94% | 119,141 |
| Nov 26, 2024 | 3.54 | 3.80 | 3.33 | 3.40 | -0.09 | -2.58% | 313,218 |
| Nov 25, 2024 | 3.82 | 4.26 | 3.47 | 3.49 | -0.21 | -5.68% | 344,916 |
| Nov 22, 2024 | 3.43 | 3.70 | 3.33 | 3.70 | 0.22 | 6.32% | 10,333 |
| Nov 21, 2024 | 3.50 | 3.86 | 3.48 | 3.48 | -0.02 | -0.57% | 30,900 |
| Nov 20, 2024 | 3.99 | 4.37 | 3.50 | 3.50 | -0.49 | -12.28% | 370,500 |
| Nov 19, 2024 | 3.27 | 4.00 | 3.20 | 3.99 | 0.80 | 25.08% | 112,242 |
| Nov 18, 2024 | 3.61 | 3.61 | 3.03 | 3.19 | -0.51 | -13.78% | 43,100 |
| Nov 15, 2024 | 4.10 | 4.10 | 3.60 | 3.70 | -0.33 | -8.19% | 64,900 |
| Nov 14, 2024 | 4.08 | 4.10 | 4.02 | 4.03 | -0.12 | -2.89% | 22,240 |
| Nov 13, 2024 | 3.91 | 4.23 | 3.91 | 4.15 | 0.14 | 3.49% | 8,000 |
| Nov 12, 2024 | 3.94 | 4.01 | 3.91 | 4.01 | 0.01 | 0.25% | 19,100 |