Skip to main content
Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
0.0936
-0.0046 (-4.68%)
At close: Mar 6, 2026, 4:00 PM EST
0.0980
+0.0044 (4.70%)
After-hours: Mar 6, 2026, 7:59 PM EST

LBGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.130.080.090.09-4.68%35,371,919
Mar 5, 20260.110.110.100.100.10-7.27%21,775,473
Mar 4, 20260.090.120.090.110.1111.95%8,467,336
Mar 3, 20260.080.100.080.090.09-7.53%5,431,091
Mar 2, 20260.120.120.100.100.10-38.00%19,144,978
Feb 27, 20260.890.900.160.170.17-83.82%96,966,572
Feb 26, 20261.001.100.921.021.025.15%389,949
Feb 25, 20260.921.090.920.970.974.30%316,161
Feb 24, 20260.871.100.820.930.935.68%312,098
Feb 23, 20260.900.970.810.880.88-4.86%54,613
Feb 20, 20260.940.970.900.930.93-7.50%140,215
Feb 19, 20260.851.270.831.001.0017.65%3,109,685
Feb 18, 20260.810.850.810.850.851.31%16,505
Feb 17, 20260.810.840.810.840.842.01%3,746
Feb 13, 20260.820.820.820.820.82-292
Feb 12, 20260.790.820.790.820.823.33%3,806
Feb 11, 20260.850.850.790.800.80-4.10%9,271
Feb 10, 20260.820.850.820.830.831.47%11,949
Feb 9, 20260.780.850.780.820.821.93%24,282
Feb 6, 20260.790.850.750.800.800.31%46,663
Feb 5, 20260.790.870.790.800.80-0.93%9,222
Feb 4, 20260.810.890.790.810.81-4.71%39,254
Feb 3, 20260.870.890.780.850.850.28%46,123
Feb 2, 20260.790.890.790.850.851.46%78,982
Jan 30, 20260.890.890.800.830.834.10%41,679
Jan 29, 20260.890.890.720.800.80-2.24%47,578
Jan 28, 20260.740.830.700.820.8214.98%76,427
Jan 27, 20260.710.750.700.710.71-1.41%6,075
Jan 26, 20260.700.760.690.720.72-1.11%8,434
Jan 23, 20260.750.760.730.730.73-7,963
Jan 22, 20260.710.730.670.730.732.80%3,604
Jan 21, 20260.700.730.700.710.71-0.99%18,561
Jan 20, 20260.720.770.710.720.72-4.37%10,844
Jan 16, 20260.750.800.750.750.753.66%26,517
Jan 15, 20260.700.750.700.720.72-1.73%27,251
Jan 14, 20260.740.760.710.740.74-4.39%12,508
Jan 13, 20260.740.800.720.770.778.71%69,503
Jan 12, 20260.670.730.670.710.71-2.97%18,192
Jan 9, 20260.700.760.670.730.732.08%57,875
Jan 8, 20260.660.720.660.720.722.16%64,916
Jan 7, 20260.710.710.650.700.701.61%96,835
Jan 6, 20260.580.720.580.690.6917.08%491,219
Jan 5, 20260.630.690.570.590.59-7.60%190,855
Jan 2, 20260.660.700.580.640.64-3.92%455,016
Dec 31, 20250.560.680.530.660.6624.89%150,611
Dec 30, 20250.610.620.500.530.53-12.86%209,908
Dec 29, 20250.600.610.580.610.615.91%78,894
Dec 26, 20250.520.610.520.580.583.31%37,723
Dec 24, 20250.530.560.530.560.56-0.61%51,808
Dec 23, 20250.600.620.530.560.56-4.94%26,565
Dec 22, 20250.630.630.570.590.59-6.57%142,100
Dec 19, 20250.630.630.620.630.63-2.23%27,117
Dec 18, 20250.640.650.620.640.64-0.63%26,884
Dec 17, 20250.640.650.630.650.65-0.15%8,722
Dec 16, 20250.650.650.610.650.65-3.82%40,228
Dec 15, 20250.640.680.620.680.683.94%17,697
Dec 12, 20250.680.680.640.650.65-4.35%38,978
Dec 11, 20250.680.690.640.680.681.16%24,796
Dec 10, 20250.650.680.610.670.672.44%49,187
Dec 9, 20250.670.690.640.660.66-3.26%62,652
Dec 8, 20250.670.700.660.680.684.63%29,536
Dec 5, 20250.700.730.610.650.65-8.72%96,822
Dec 4, 20250.710.720.700.710.71-1.39%63,699
Dec 3, 20250.690.720.690.720.722.84%74,703
Dec 2, 20250.710.730.690.700.70-4.42%98,981
Dec 1, 20250.730.750.670.730.733.04%200,622
Nov 28, 20250.730.750.690.710.711.43%243,376
Nov 26, 20250.690.710.670.700.704.58%173,335
Nov 25, 20250.690.710.670.670.670.77%254,288
Nov 24, 20250.700.700.660.670.67-1.74%136,487
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