Skip to main content
Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
1.170
+0.090 (8.33%)
At close: Jun 29, 2026, 4:00 PM EDT
1.104
-0.066 (-5.61%)
After-hours: Jun 29, 2026, 4:30 PM EDT

LBGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.081.501.081.19-10.19%489,901
Jun 26, 20261.081.131.081.081.08-0.92%27,303
Jun 25, 20261.141.141.081.091.09-3.54%13,517
Jun 24, 20261.151.171.131.131.13-3.42%11,780
Jun 23, 20261.191.191.071.171.17-4.10%22,697
Jun 22, 20261.151.251.101.221.225.17%35,924
Jun 18, 20261.271.291.131.161.16-10.77%97,913
Jun 17, 20261.231.331.191.301.307.44%86,263
Jun 16, 20261.291.291.171.211.21-3.97%59,045
Jun 15, 20261.101.291.101.261.265.88%219,584
Jun 12, 20261.151.411.101.191.197.21%514,102
Jun 11, 20261.091.151.061.111.11-5.93%80,270
Jun 10, 20261.011.301.001.181.18-3.28%2,293,542
Jun 9, 20261.201.341.101.221.22-1.61%260,362
Jun 8, 20261.041.440.991.241.249.73%302,578
Jun 5, 20260.931.240.871.131.1321.22%447,842
Jun 4, 20260.930.950.930.930.93-2.22%8,844
Jun 3, 20260.990.990.930.950.95-8.33%9,012
Jun 2, 20261.041.121.031.041.040.97%35,367
Jun 1, 20261.001.110.921.031.033.85%44,683
May 29, 20260.921.050.850.990.9910.18%54,773
May 28, 20260.900.960.890.900.900.81%15,860
May 27, 20260.910.930.890.890.89-1.89%13,377
May 26, 20260.930.960.910.910.910.02%12,503
May 22, 20260.920.960.890.910.91-0.39%18,598
May 21, 20260.900.970.900.910.91-5.33%27,494
May 20, 20260.961.040.950.970.97-0.52%25,444
May 19, 20260.970.970.920.970.97-0.58%42,422
May 18, 20260.940.990.940.980.981.26%44,979
May 15, 20260.941.010.850.960.96-2.58%146,755
May 14, 20260.861.180.830.990.9922.32%794,349
May 13, 20260.790.830.780.810.81-0.48%32,192
May 12, 20260.850.900.810.810.81-8.89%24,796
May 11, 20260.881.010.830.890.89-2.32%59,291
May 8, 20260.950.990.900.910.91-3.71%43,822
May 7, 20260.951.010.910.950.95-7.04%138,375
May 6, 20260.861.270.831.021.0229.10%6,493,200
May 5, 20260.790.850.780.790.792.56%45,510
May 4, 20260.790.800.760.770.77-4.30%44,213
May 1, 20260.850.880.750.810.81-9.05%46,358
Apr 30, 20260.890.900.880.890.89-3.01%24,524
Apr 29, 20260.950.950.820.910.91-5.68%29,730
Apr 28, 20261.181.180.930.970.97-19.37%180,066
Apr 27, 20261.211.231.141.201.20-46,379
Apr 24, 20261.171.221.111.201.20-4.76%76,137
Apr 23, 20261.151.291.151.261.268.62%159,048
Apr 22, 20261.081.251.051.161.165.45%186,704
Apr 21, 20261.081.131.041.101.10-80,347
Apr 20, 20261.091.141.061.101.10-0.90%75,822
Apr 17, 20261.091.141.081.111.111.83%42,281
Apr 16, 20261.041.201.041.091.094.81%221,606
Apr 15, 20261.041.061.031.041.040.97%69,942
Apr 14, 20261.071.101.021.031.03-4.63%93,442
Apr 13, 20261.071.141.051.081.08-0.92%92,533
Apr 10, 20261.051.151.031.091.093.81%112,702
Apr 9, 20261.001.051.001.051.053.96%125,053
Apr 8, 20261.021.061.001.011.01-1.94%135,551
Apr 7, 20261.021.061.011.031.031.98%130,715
Apr 6, 20261.031.051.001.011.01-1.94%176,239
Apr 2, 20261.011.081.001.031.03-4.63%153,591
Apr 1, 20261.031.171.001.081.084.85%222,637
Mar 31, 20260.951.050.921.031.03-3.74%271,284
Mar 30, 20260.851.100.751.071.0714.30%991,388
Mar 27, 20261.031.110.820.940.94-9.12%3,711,101
Mar 26, 20261.201.261.021.031.03-28.97%1,134,314
Mar 25, 20261.611.611.311.451.45-28.57%1,284,746
Mar 24, 20262.492.561.602.032.03-22.22%1,238,871
Mar 23, 20262.982.982.392.612.61-14.14%1,407,822
Mar 20, 20263.023.142.813.043.04-3.49%1,689,313
Mar 19, 20263.863.922.833.153.155.00%5,219,203
Mar 18, 20267.8011.002.803.003.00-2.28%13,110,436
Mar 17, 20268.579.003.033.073.07-63.01%1,035,352
Mar 16, 20269.079.188.288.308.30-17.74%28,251
Mar 13, 20268.8111.998.6010.0910.0913.12%79,853
Mar 12, 20268.8710.008.548.928.92-9.90%48,547
Mar 11, 20268.9010.928.909.909.904.43%102,678
Mar 10, 20269.3810.288.809.489.48-2.17%54,136
Mar 9, 20269.1510.008.509.699.693.53%47,572
Mar 6, 20268.6313.338.429.369.36-4.68%365,499
Mar 5, 202610.8011.209.609.829.82-7.27%229,689
Mar 4, 20269.1312.408.8010.5910.5911.95%86,380
Mar 3, 20268.3110.248.109.469.46-7.53%56,407
Mar 2, 202611.9711.979.5010.2310.23-38.00%203,917
Feb 27, 202689.2389.7815.6216.5016.50-83.82%1,026,390
Feb 26, 2026100.00110.0091.53102.00102.005.15%3,979
Feb 25, 202692.00109.0092.0097.0097.004.30%3,161
Feb 24, 202686.68110.0082.0093.0093.005.68%3,121
Feb 23, 202690.0097.0181.0088.0088.00-4.86%568
Feb 20, 202694.4797.3390.0192.5092.50-7.50%1,402
Feb 19, 202685.00127.0083.25100.00100.0017.65%31,162
Feb 18, 202680.8785.0080.8785.0085.001.31%165
Feb 17, 202680.8784.0080.8783.9083.902.01%37
Feb 13, 202682.2582.2582.2582.2582.25-2
Feb 12, 202679.0382.4479.0382.2582.253.33%38
Feb 11, 202684.7084.7079.0079.6079.60-4.10%92
Feb 10, 202682.0084.7082.0083.0083.001.47%119
Feb 9, 202677.8084.6077.8081.8081.801.93%242
Feb 6, 202678.9884.5075.0080.2580.250.31%466
Feb 5, 202679.4987.4779.0080.0080.00-0.93%93
Feb 4, 202681.0088.8679.0080.7580.75-4.71%411