Skip to main content
LBGJ logo

Li Bang International Corporation Inc.

LBGJNASDAQIndustrialsSpecialty Industrial Machinery

$1.62Today:- (-)1Y +194.49%

As of Oct 15, 2026 close

Market cap
$367.11K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.52$505.00
Volume (live)
-
Avg. volume (3M)
420.26K

Li Bang International Corporation (LBGJ) Historical Stock Prices

Analyze Li Bang International Corporation (LBGJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Li Bang International Corporation (LBGJ) Interactive Price Chart

Interactive historical price chart showing Li Bang International Corporation stock price movements and trends across multiple time periods.

Loading chart...

LBGJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LBGJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.701.731.601.621.6215.37K
Oct 14, 20261.701.821.611.751.7546.96K
Oct 13, 20261.511.821.511.771.7772.42K
Oct 12, 20261.731.881.291.541.5487.60K
Oct 9, 20261.951.981.851.871.8756.80K
Oct 8, 20261.982.201.942.002.00142.60K
Oct 7, 20261.912.751.872.272.272.54M
Oct 6, 20261.922.021.871.901.9033.91K
Oct 5, 20261.981.981.901.951.9547.80K
Oct 2, 20261.942.031.912.032.0327.70K
Oct 1, 20261.942.041.941.961.9620.25K
Sep 30, 20261.932.051.921.991.9951.49K
Sep 29, 20261.962.051.901.961.9632.04K
Sep 28, 20262.102.101.922.002.0071.37K
Sep 25, 20262.112.612.022.112.11559.72K
Sep 24, 20262.272.272.022.132.1359.88K
Sep 23, 20262.062.252.042.152.1591.80K
Sep 22, 20261.932.141.912.052.0576.63K
Sep 21, 20261.932.001.921.951.9532.80K
Sep 18, 20261.952.041.911.941.9424.42K
Sep 17, 20262.052.051.861.941.9483.76K
Sep 16, 20262.042.242.042.052.05112.88K
Sep 15, 20262.102.192.042.092.0983.86K
Sep 14, 20262.262.352.122.142.14150.87K
Sep 11, 20262.592.682.022.252.256.84M
Sep 10, 20262.102.161.911.941.94798.52K
Sep 9, 20262.082.202.072.122.1230.79K
Sep 8, 20262.212.382.062.082.0848.03K
Sep 4, 20262.272.402.162.292.2963.60K
Sep 3, 20263.093.112.102.302.30300.18K
Sep 2, 20263.123.353.053.093.0961.87K
Sep 1, 20263.013.202.913.153.15132.95K
Aug 31, 20263.083.082.913.033.0363.77K
Aug 28, 20263.113.112.902.952.9576.09K
Aug 27, 20263.543.543.123.133.1399.42K
Aug 26, 20263.293.753.133.223.221.42M
Aug 25, 20262.922.952.852.952.95607.06K
Aug 24, 20263.033.112.862.942.94120.28K
Aug 21, 20263.143.193.033.053.0586.36K
Aug 20, 20263.303.302.993.123.12180.81K
Aug 19, 20263.453.453.003.153.15180.64K
Aug 18, 20263.313.593.153.463.46513.81K
Aug 17, 20263.163.293.023.243.24355.70K
Aug 14, 20263.714.092.843.123.1212.62M
Aug 13, 20263.083.082.812.992.99312.70K
Aug 12, 20263.103.452.863.133.13399.05K
Aug 11, 20263.133.333.053.093.09190.15K
Aug 10, 20263.223.493.103.243.24138.65K
Aug 7, 20263.503.502.903.363.36566.97K
Aug 6, 20263.507.673.354.124.127.19M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.