Li Bang International Corporation Inc. - Class A Ordinary Shares (LBGJ)
2.2500
+0.3100 (15.98%)
NASDAQ· Last Trade: Sep 11th, 5:01 PM EDT
Historical Prices For Li Bang International Corporation Inc. - Class A Ordinary Shares (LBGJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/10/2026 | 2.10 | 2.16 | 1.91 | 1.94 | 485,118 | 1.94 |
| 9/09/2026 | 2.08 | 2.20 | 2.07 | 2.12 | 30,241 | 2.12 |
| 9/08/2026 | 2.21 | 2.38 | 2.06 | 2.08 | 48,009 | 2.08 |
| 9/04/2026 | 2.27 | 2.40 | 2.16 | 2.29 | 63,605 | 2.29 |
| 9/03/2026 | 3.09 | 3.11 | 2.10 | 2.30 | 298,848 | 2.30 |
| 9/02/2026 | 3.12 | 3.35 | 3.05 | 3.09 | 57,537 | 3.09 |
| 9/01/2026 | 3.01 | 3.20 | 2.91 | 3.15 | 132,656 | 3.15 |
| 8/31/2026 | 3.08 | 3.08 | 2.91 | 3.03 | 63,380 | 3.03 |
| 8/28/2026 | 3.11 | 3.11 | 2.90 | 2.95 | 76,093 | 2.95 |
| 8/27/2026 | 3.54 | 3.54 | 3.12 | 3.13 | 98,667 | 3.13 |
| 8/26/2026 | 3.29 | 3.75 | 3.13 | 3.22 | 1,420,486 | 3.22 |
| 8/25/2026 | 2.92 | 2.95 | 2.85 | 2.95 | 551,997 | 2.95 |
| 8/24/2026 | 3.03 | 3.11 | 2.86 | 2.94 | 119,804 | 2.94 |
| 8/21/2026 | 3.14 | 3.19 | 3.03 | 3.05 | 86,360 | 3.05 |
| 8/20/2026 | 3.30 | 3.30 | 2.99 | 3.12 | 177,927 | 3.12 |
| 8/19/2026 | 3.45 | 3.45 | 3.00 | 3.15 | 178,929 | 3.15 |
| 8/18/2026 | 3.31 | 3.59 | 3.15 | 3.46 | 511,982 | 3.46 |
| 8/17/2026 | 3.16 | 3.29 | 3.02 | 3.24 | 345,511 | 3.24 |
| 8/14/2026 | 3.71 | 4.09 | 2.84 | 3.12 | 12,623,592 | 3.12 |
| 8/13/2026 | 3.08 | 3.08 | 2.81 | 2.99 | 302,886 | 2.99 |
| 8/12/2026 | 3.10 | 3.45 | 2.86 | 3.13 | 398,136 | 3.13 |
| 8/11/2026 | 3.13 | 3.33 | 3.05 | 3.09 | 174,867 | 3.09 |
| 8/10/2026 | 3.22 | 3.49 | 3.10 | 3.24 | 137,698 | 3.24 |
| 8/07/2026 | 3.50 | 3.50 | 2.90 | 3.36 | 566,972 | 3.36 |
| 8/06/2026 | 3.50 | 4.12 | 3.35 | 4.12 | 7,181,984 | 4.12 |
| 8/05/2026 | 3.30 | 3.95 | 3.30 | 3.54 | 332,395 | 3.54 |
| 8/04/2026 | 3.44 | 4.09 | 3.01 | 3.56 | 519,268 | 3.56 |
| 8/03/2026 | 3.74 | 4.26 | 3.00 | 4.19 | 344,520 | 4.19 |
| 7/31/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 950,283,356 | 3.74 |
| 7/30/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 93,065,757 | 3.60 |
| 7/29/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 81,506,030 | 4.80 |
| 7/28/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 111,190,502 | 6.00 |
| 7/27/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 89,106,192 | 5.54 |
| 7/24/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 141,201,480 | 6.18 |
| 7/23/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 265,208,954 | 6.24 |
| 7/22/2026 | 0.05 | 0.05 | 0.03 | 0.03 | 161,675,120 | 6.90 |
| 7/21/2026 | 0.10 | 0.10 | 0.05 | 0.06 | 167,521,450 | 11.98 |
| 7/20/2026 | 2.16 | 2.16 | 0.20 | 0.22 | 90,661,530 | 44.46 |
| 7/17/2026 | 2.18 | 2.52 | 2.10 | 2.41 | 1,086,769 | 482.00 |
| 7/16/2026 | 1.81 | 2.40 | 1.40 | 2.19 | 3,185,441 | 438.00 |
| 7/15/2026 | 1.27 | 2.00 | 1.27 | 1.83 | 4,328,554 | 366.00 |
| 7/14/2026 | 1.31 | 1.34 | 1.28 | 1.32 | 15,833 | 264.00 |
| 7/13/2026 | 1.33 | 1.33 | 1.23 | 1.32 | 15,983 | 264.00 |
| 7/10/2026 | 1.22 | 1.40 | 1.12 | 1.31 | 116,463 | 262.00 |
| 7/09/2026 | 1.30 | 1.36 | 1.21 | 1.22 | 68,069 | 244.00 |
| 7/08/2026 | 1.24 | 1.30 | 1.24 | 1.28 | 11,671 | 256.00 |
| 7/07/2026 | 1.25 | 1.35 | 1.25 | 1.26 | 12,306 | 252.00 |
| 7/06/2026 | 1.28 | 1.30 | 1.23 | 1.26 | 12,793 | 252.00 |
| 7/02/2026 | 1.23 | 1.44 | 1.23 | 1.31 | 54,329 | 262.00 |
| 7/01/2026 | 1.13 | 1.27 | 1.13 | 1.27 | 36,982 | 254.00 |
| 6/30/2026 | 1.15 | 1.23 | 1.08 | 1.17 | 52,130 | 234.00 |
| 6/29/2026 | 1.08 | 1.54 | 1.07 | 1.17 | 532,256 | 234.00 |
| 6/26/2026 | 1.08 | 1.13 | 1.08 | 1.08 | 28,900 | 216.00 |
| 6/25/2026 | 1.14 | 1.14 | 1.08 | 1.09 | 25,721 | 218.00 |
| 6/24/2026 | 1.15 | 1.17 | 1.13 | 1.13 | 11,832 | 226.00 |
| 6/23/2026 | 1.18 | 1.19 | 1.07 | 1.17 | 21,848 | 234.00 |
| 6/22/2026 | 1.15 | 1.25 | 1.10 | 1.22 | 35,927 | 244.00 |
| 6/18/2026 | 1.27 | 1.28 | 1.13 | 1.16 | 97,914 | 232.00 |
| 6/17/2026 | 1.23 | 1.33 | 1.19 | 1.30 | 86,125 | 260.00 |
| 6/16/2026 | 1.29 | 1.29 | 1.17 | 1.21 | 57,780 | 242.00 |
| 6/15/2026 | 1.10 | 1.29 | 1.10 | 1.26 | 219,029 | 252.00 |
| 6/12/2026 | 1.15 | 1.41 | 1.10 | 1.19 | 514,102 | 238.00 |