NASDAQ : LBGJ
Li Bang International Corporation Inc. — Price history
Industrials · Specialty Industrial Machinery · China
Last price 1.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Li Bang International Corporation Inc. (LBGJ) closed at 1.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.59 | 1.62 | 1.52 | 1.57 | 10,993 | +1.29% |
| 2026-10-30 | 1.6 | 1.661 | 1.54 | 1.55 | 14,492 | -3.73% |
| 2026-10-29 | 1.51 | 1.65 | 1.51 | 1.61 | 15,155 | +5.23% |
| 2026-10-28 | 1.49 | 1.56 | 1.48 | 1.53 | 8,130 | +3.38% |
| 2026-10-27 | 1.484 | 1.5 | 1.45 | 1.48 | 10,632 | +0.68% |
| 2026-10-26 | 1.5 | 1.54 | 1.45 | 1.47 | 17,761 | -5.16% |
| 2026-10-23 | 1.55 | 1.57 | 1.53 | 1.55 | 4,515 | +1.97% |
| 2026-10-22 | 1.649 | 1.685 | 1.52 | 1.52 | 16,577 | -7.88% |
| 2026-10-21 | 1.63 | 1.75 | 1.56 | 1.65 | 17,108 | +1.85% |
| 2026-10-20 | 1.61 | 1.715 | 1.57 | 1.62 | 12,275 | +2.53% |
| 2026-10-19 | 1.62 | 1.63 | 1.56 | 1.58 | 15,310 | +3.95% |
| 2026-10-16 | 1.62 | 1.68 | 1.46 | 1.52 | 39,245 | -6.17% |
| 2026-10-15 | 1.7 | 1.725 | 1.6 | 1.62 | 15,442 | -7.43% |
| 2026-10-14 | 1.7 | 1.825 | 1.61 | 1.75 | 47,628 | -1.13% |
| 2026-10-13 | 1.51 | 1.82 | 1.51 | 1.77 | 73,434 | +14.56% |
| 2026-10-12 | 1.73 | 1.883 | 1.29 | 1.545 | 91,113 | -17.38% |
| 2026-10-09 | 1.95 | 1.979 | 1.85 | 1.87 | 67,734 | -6.50% |
| 2026-10-08 | 1.98 | 2.2 | 1.94 | 2 | 160,609 | -11.89% |
| 2026-10-07 | 1.91 | 2.75 | 1.87 | 2.27 | 2,553,552 | +19.47% |
| 2026-10-06 | 1.92 | 2.02 | 1.87 | 1.9 | 33,909 | -2.56% |
| 2026-10-05 | 1.975 | 1.98 | 1.9 | 1.95 | 47,799 | -3.94% |
| 2026-10-02 | 1.94 | 2.03 | 1.91 | 2.03 | 27,698 | +3.57% |
| 2026-10-01 | 1.94 | 2.04 | 1.94 | 1.96 | 20,245 | -1.51% |
| 2026-09-30 | 1.93 | 2.05 | 1.92 | 1.99 | 51,488 | +1.53% |
| 2026-09-29 | 1.96 | 2.05 | 1.9 | 1.96 | 32,044 | -2.00% |
| 2026-09-28 | 2.1 | 2.1 | 1.92 | 2 | 71,371 | -5.21% |
| 2026-09-25 | 2.11 | 2.61 | 2.021 | 2.11 | 559,718 | -0.94% |
| 2026-09-24 | 2.27 | 2.27 | 2.02 | 2.13 | 59,877 | -0.93% |
| 2026-09-23 | 2.06 | 2.25 | 2.041 | 2.15 | 91,804 | +4.88% |
| 2026-09-22 | 1.93 | 2.14 | 1.91 | 2.05 | 76,631 | +5.13% |
| 2026-09-21 | 1.93 | 2 | 1.92 | 1.95 | 32,805 | +0.52% |
| 2026-09-18 | 1.95 | 2.04 | 1.91 | 1.94 | 24,419 | +0.00% |
| 2026-09-17 | 2.05 | 2.05 | 1.86 | 1.94 | 83,762 | -5.37% |
| 2026-09-16 | 2.045 | 2.24 | 2.04 | 2.05 | 112,875 | -1.91% |
| 2026-09-15 | 2.1 | 2.186 | 2.04 | 2.09 | 83,859 | -2.34% |
| 2026-09-14 | 2.26 | 2.35 | 2.12 | 2.14 | 150,871 | -4.89% |
| 2026-09-11 | 2.59 | 2.68 | 2.02 | 2.25 | 6,840,233 | +15.98% |
| 2026-09-10 | 2.1 | 2.16 | 1.91 | 1.94 | 798,524 | -8.49% |
| 2026-09-09 | 2.08 | 2.202 | 2.07 | 2.12 | 30,787 | +1.92% |
| 2026-09-08 | 2.21 | 2.38 | 2.055 | 2.08 | 48,030 | -9.17% |
| 2026-09-04 | 2.27 | 2.4 | 2.16 | 2.29 | 63,603 | -0.43% |
| 2026-09-03 | 3.09 | 3.11 | 2.1 | 2.3 | 300,182 | -25.57% |
| 2026-09-02 | 3.115 | 3.35 | 3.05 | 3.09 | 61,865 | -1.90% |
| 2026-09-01 | 3.01 | 3.2 | 2.91 | 3.15 | 132,949 | +3.96% |
| 2026-08-31 | 3.08 | 3.08 | 2.913 | 3.03 | 63,768 | +2.71% |
| 2026-08-28 | 3.11 | 3.11 | 2.9 | 2.95 | 76,091 | -5.75% |
| 2026-08-27 | 3.54 | 3.54 | 3.12 | 3.13 | 99,417 | -2.80% |
| 2026-08-26 | 3.29 | 3.75 | 3.13 | 3.22 | 1,422,393 | +9.15% |
| 2026-08-25 | 2.92 | 2.95 | 2.85 | 2.95 | 607,060 | +0.34% |
| 2026-08-24 | 3.03 | 3.109 | 2.86 | 2.94 | 120,282 | -3.61% |
| 2026-08-21 | 3.14 | 3.19 | 3.03 | 3.05 | 86,360 | -2.24% |
| 2026-08-20 | 3.3 | 3.3 | 2.99 | 3.12 | 180,809 | -0.95% |
| 2026-08-19 | 3.45 | 3.45 | 3 | 3.15 | 180,640 | -8.96% |
| 2026-08-18 | 3.31 | 3.59 | 3.15 | 3.46 | 513,812 | +6.79% |
| 2026-08-17 | 3.16 | 3.29 | 3.02 | 3.24 | 355,700 | +3.85% |
| 2026-08-14 | 3.71 | 4.09 | 2.84 | 3.12 | 12,623,401 | +4.35% |
| 2026-08-13 | 3.08 | 3.08 | 2.81 | 2.99 | 312,700 | -4.47% |
| 2026-08-12 | 3.1 | 3.449 | 2.86 | 3.13 | 399,046 | +1.29% |
| 2026-08-11 | 3.13 | 3.33 | 3.05 | 3.09 | 190,147 | -4.63% |
| 2026-08-10 | 3.22 | 3.49 | 3.1 | 3.24 | 138,650 | -3.57% |
| 2026-08-07 | 3.5 | 3.5 | 2.9 | 3.36 | 566,972 | -18.45% |
| 2026-08-06 | 3.5 | 7.67 | 3.35 | 4.12 | 7,194,535 | +16.38% |
| 2026-08-05 | 3.3 | 3.95 | 3.3 | 3.54 | 334,563 | -0.56% |
| 2026-08-04 | 3.44 | 4.09 | 3.01 | 3.56 | 527,138 | -15.04% |
| 2026-08-03 | 3.74 | 4.26 | 3 | 4.19 | 346,231 | +12.03% |
| 2026-07-31 | 5.64 | 6.58 | 3.48 | 3.74 | 4,751,415 | +3.89% |
| 2026-07-30 | 3.9 | 3.9 | 3.44 | 3.6 | 471,660 | -25.00% |
| 2026-07-29 | 5.54 | 5.54 | 4.6 | 4.8 | 427,946 | -20.00% |
| 2026-07-28 | 5.36 | 6.42 | 4.6 | 6 | 562,080 | +8.30% |
| 2026-07-27 | 5.54 | 5.8 | 4.66 | 5.54 | 454,782 | -10.36% |
| 2026-07-24 | 5.6 | 6.36 | 5.46 | 6.18 | 706,005 | -0.96% |
| 2026-07-23 | 6.16 | 6.56 | 5.5 | 6.24 | 1,341,315 | -9.57% |
| 2026-07-22 | 9.38 | 10 | 6.7 | 6.9 | 848,200 | -42.40% |
| 2026-07-21 | 20 | 20 | 10.54 | 11.98 | 846,037 | -73.05% |
| 2026-07-20 | 432 | 432 | 40.4 | 44.46 | 459,673 | -90.78% |
| 2026-07-17 | 436 | 505 | 420 | 482 | 5,433 | +10.05% |
| 2026-07-16 | 362 | 480 | 280 | 438 | 16,056 | +19.67% |
| 2026-07-15 | 254.02 | 400 | 254.02 | 366 | 21,753 | +38.64% |
| 2026-07-14 | 262 | 268 | 256 | 264 | 79 | +0.00% |
| 2026-07-13 | 266 | 266 | 246 | 264 | 79 | +0.76% |
| 2026-07-10 | 244 | 279.98 | 224 | 262 | 582 | +7.38% |
| 2026-07-09 | 259.48 | 272.58 | 242.1 | 244 | 347 | -4.69% |
| 2026-07-08 | 248 | 260 | 247.96 | 256 | 58 | +1.59% |
| 2026-07-07 | 250 | 270 | 250 | 252 | 61 | +0.00% |
| 2026-07-06 | 256 | 260 | 246.72 | 252 | 63 | -3.82% |
| 2026-07-02 | 245.84 | 287.98 | 245.24 | 262 | 271 | +3.15% |
| 2026-07-01 | 226 | 254 | 226 | 254 | 184 | +8.55% |
| 2026-06-30 | 230 | 246 | 216 | 234 | 260 | +0.00% |
| 2026-06-29 | 216 | 308 | 214.02 | 234 | 2,690 | +8.33% |
| 2026-06-26 | 216 | 226.58 | 216 | 216 | 144 | -0.92% |
| 2026-06-25 | 228 | 228 | 216 | 218 | 131 | -3.54% |
| 2026-06-24 | 230 | 234 | 226 | 226 | 59 | -3.42% |
| 2026-06-23 | 237 | 237 | 214 | 234 | 113 | -4.10% |
| 2026-06-22 | 230 | 250 | 220.34 | 244 | 179 | +5.17% |
| 2026-06-18 | 254 | 257 | 226 | 232 | 488 | -10.77% |
| 2026-06-17 | 246 | 266 | 238 | 260 | 431 | +7.44% |
| 2026-06-16 | 258 | 258 | 234 | 242 | 295 | -3.97% |
| 2026-06-15 | 220 | 257.98 | 220 | 252 | 1,097 | +5.88% |
| 2026-06-12 | 230 | 282 | 220.1 | 238 | 2,570 | +7.21% |
| 2026-06-11 | 218 | 230 | 212 | 222 | 401 | -5.93% |
| 2026-06-10 | 202 | 260 | 200 | 236 | 11,467 | -3.28% |
| 2026-06-09 | 240 | 268 | 220 | 244 | 1,301 | -1.61% |
| 2026-06-08 | 208 | 288 | 197.18 | 248 | 1,512 | +9.73% |
| 2026-06-05 | 186 | 248 | 174.02 | 226 | 2,239 | +21.22% |
| 2026-06-04 | 186 | 190.68 | 186 | 186.44 | 44 | -2.22% |
| 2026-06-03 | 198 | 198 | 186.02 | 190.68 | 45 | -8.33% |
| 2026-06-02 | 208 | 224.16 | 206 | 208 | 176 | +0.97% |
| 2026-06-01 | 199.82 | 222 | 183.98 | 206 | 223 | +3.85% |
| 2026-05-29 | 184.98 | 210 | 170.02 | 198.36 | 273 | +10.18% |
| 2026-05-28 | 180.7 | 191.2 | 178.66 | 180.04 | 79 | +0.81% |
| 2026-05-27 | 182.04 | 185.82 | 177 | 178.6 | 66 | -1.89% |
| 2026-05-26 | 185.72 | 191.74 | 182.04 | 182.04 | 62 | +0.02% |
| 2026-05-22 | 184.2 | 191.98 | 178.6 | 182 | 92 | -0.39% |
| 2026-05-21 | 180.02 | 193.02 | 180.02 | 182.72 | 137 | -5.33% |
| 2026-05-20 | 192 | 208 | 190.02 | 193 | 127 | -0.52% |
| 2026-05-19 | 194 | 194 | 184.04 | 194 | 212 | -0.58% |
| 2026-05-18 | 188.02 | 198.2 | 188 | 195.14 | 224 | +1.26% |
| 2026-05-15 | 187.7 | 202 | 170.52 | 192.72 | 733 | -2.58% |
| 2026-05-14 | 171.9 | 236 | 165.94 | 197.82 | 3,970 | +22.32% |
| 2026-05-13 | 157.14 | 165.32 | 156 | 161.72 | 160 | -0.48% |