Skip to main content
Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
0.648
-0.062 (-8.73%)
At close: Dec 5, 2025, 4:00 PM EST
0.700
+0.052 (8.02%)
After-hours: Dec 5, 2025, 7:59 PM EST

LBGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.730.610.650.65-8.72%92,041
Dec 4, 20250.710.720.700.710.71-1.39%51,244
Dec 3, 20250.690.720.690.720.722.84%74,603
Dec 2, 20250.710.730.690.700.70-4.42%98,981
Dec 1, 20250.730.750.670.730.733.04%196,071
Nov 28, 20250.730.750.690.710.711.43%238,929
Nov 26, 20250.690.710.670.700.704.58%163,895
Nov 25, 20250.690.710.670.670.670.77%184,788
Nov 24, 20250.700.700.660.670.67-1.74%125,627
Nov 21, 20250.650.680.630.680.687.44%41,714
Nov 20, 20250.660.680.630.630.63-3.82%28,922
Nov 19, 20250.630.670.610.660.66-0.15%37,919
Nov 18, 20250.680.680.630.660.662.45%31,652
Nov 17, 20250.600.680.600.640.64-1.58%73,892
Nov 14, 20250.660.680.650.650.65-6.06%29,494
Nov 13, 20250.680.710.650.690.69-1.16%109,350
Nov 12, 20250.680.700.650.700.702.88%99,261
Nov 11, 20250.690.700.670.680.68-4.73%61,481
Nov 10, 20250.720.730.690.710.712.11%102,501
Nov 7, 20250.670.760.660.700.707.10%290,303
Nov 6, 20250.710.730.640.650.65-7.25%218,505
Nov 5, 20250.700.730.670.700.704.57%163,955
Nov 4, 20250.690.730.670.670.67-3.71%327,959
Nov 3, 20250.690.800.670.700.704.51%969,696
Oct 31, 20250.660.750.630.670.676.78%617,603
Oct 30, 20250.580.670.560.630.63-6.37%5,436,342
Oct 29, 20250.640.730.640.670.676.48%323,758
Oct 28, 20250.650.650.630.630.63-3.20%39,034
Oct 27, 20250.660.680.610.650.651.56%75,196
Oct 24, 20250.600.700.600.640.64-1.99%103,133
Oct 23, 20250.600.680.570.650.657.12%232,861
Oct 22, 20250.600.620.550.610.61-1.36%128,058
Oct 21, 20250.600.620.600.620.626.55%72,615
Oct 20, 20250.580.620.570.580.58-2.03%88,632
Oct 17, 20250.540.600.530.590.597.62%90,986
Oct 16, 20250.580.600.550.550.55-6.98%18,745
Oct 15, 20250.600.600.580.590.591.22%3,418
Oct 14, 20250.540.630.500.580.584.62%36,451
Oct 13, 20250.510.570.500.560.562.38%48,815
Oct 10, 20250.560.570.510.550.55-2.38%44,881
Oct 9, 20250.630.630.560.560.56-8.72%47,335
Oct 8, 20250.640.670.590.610.615.55%138,382
Oct 7, 20250.580.610.580.580.58-2.36%107,013
Oct 6, 20250.570.610.530.590.591.59%102,816
Oct 3, 20250.620.630.580.580.58-5.69%71,457
Oct 2, 20250.580.620.580.620.627.45%96,878
Oct 1, 20250.540.580.540.580.588.87%54,305
Sep 30, 20250.560.580.520.530.532.12%55,421
Sep 29, 20250.610.610.420.520.52-20.76%434,767
Sep 26, 20250.580.700.580.660.66-0.76%392,285
Sep 25, 20251.341.550.520.660.66-50.93%3,367,685
Sep 24, 20251.351.401.351.351.35-1.10%2,798
Sep 23, 20251.311.401.301.361.365.43%27,193
Sep 22, 20251.331.331.271.291.29-1.53%59,019
Sep 19, 20251.301.411.241.311.31-2.24%48,936
Sep 18, 20251.231.351.201.341.346.35%14,221
Sep 17, 20251.281.351.231.261.266.78%30,946
Sep 16, 20251.281.301.181.181.18-3.28%8,419
Sep 15, 20251.411.461.221.221.22-15.86%59,083
Sep 12, 20251.531.671.421.451.45-9.38%22,525
Sep 11, 20251.441.691.441.601.6012.68%110,130
Sep 10, 20251.431.561.351.421.42-4.70%39,900
Sep 9, 20251.191.771.161.491.4916.41%125,462
Sep 8, 20251.231.281.201.281.28-3.76%57,248
Sep 5, 20251.331.331.251.331.33-11,082
Sep 4, 20251.221.391.191.331.336.40%51,404
Sep 3, 20251.211.301.211.251.25-7.41%21,155
Sep 2, 20251.291.391.281.351.354.65%10,012
Aug 29, 20251.221.301.211.291.296.61%3,452
Aug 28, 20251.231.311.191.211.21-6.92%18,081
Aug 27, 20251.261.451.211.301.304.84%46,986
Aug 26, 20251.181.241.181.241.245.08%3,351
Aug 25, 20251.151.241.151.181.18-4.84%24,904
Aug 22, 20251.131.241.131.241.245.08%5,518
Aug 21, 20251.161.181.161.181.182.16%839
Aug 20, 20251.191.201.161.161.15-2.94%1,090
Aug 19, 20251.171.191.151.191.192.59%3,633
Aug 18, 20251.181.181.161.161.16-2.52%2,242
Aug 15, 20251.201.201.131.191.193.48%8,316
Aug 14, 20251.201.231.151.151.15-6.50%2,269
Aug 13, 20251.181.231.181.231.232.50%949
Aug 12, 20251.271.331.201.201.20-4,359
Aug 11, 20251.131.201.131.201.20-3.23%101,464
Aug 8, 20251.241.241.241.241.245.17%295
Aug 7, 20251.181.191.171.181.181.64%5,378
Aug 6, 20251.181.191.101.161.16-4.13%2,032
Aug 5, 20251.261.291.141.211.21-5.25%6,003
Aug 4, 20251.341.341.281.281.28-8.79%2,941
Aug 1, 20251.401.401.401.401.408.53%45,293
Jul 31, 20251.311.391.271.291.29-6,687
Jul 30, 20251.371.401.281.291.29-10.42%14,095
Jul 29, 20251.381.501.301.441.442.86%7,224
Jul 28, 20251.401.591.401.401.40-0.78%15,124
Jul 25, 20251.451.451.411.411.412.47%4,942
Jul 24, 20251.361.441.361.381.381.25%5,836
Jul 23, 20251.321.361.321.361.36-1,126
Jul 22, 20251.301.401.301.361.36-3.55%3,225
Jul 21, 20251.421.461.411.411.41-5.37%3,778
Jul 18, 20251.411.491.361.491.494.93%11,843
Jul 17, 20251.541.701.421.421.42-8.39%107,819