MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LBGJ — Li Bang International Corporation Inc. Class A Ordinary Shares
NasdaqLi Bang International Corporation Inc. Class A Ordinary Shares
$1.95
-0.08(-3.94%)
- O
- 1.97
- H
- 1.98
- L
- 1.90
- V
- 42.03K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.95
Period Return-98.38%
Period High$200.00
Period Low$0.02
Avg Daily Volume5.89M
Total Trading Days365
LBGJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.97 | $1.98 | $1.90 | $1.95 | $-0.08 | -3.94% | 42,027 | $1.94 | $1.90 $1.98 |
| Oct 2, 2026 | $1.94 | $2.03 | $1.91 | $2.03 | +$0.07 | +3.57% | 27,699 | $1.97 | $1.91 $2.03 |
| Oct 1, 2026 | $1.94 | $2.04 | $1.94 | $1.96 | $-0.03 | -1.51% | 20,245 | $1.96 | $1.94 $2.04 |
| Sep 30, 2026 | $1.93 | $2.05 | $1.92 | $1.99 | +$0.03 | +1.53% | 51,488 | $1.98 | $1.92 $2.05 |
| Sep 29, 2026 | $1.96 | $2.05 | $1.90 | $1.96 | $-0.04 | -2.00% | 32,045 | $1.96 | $1.90 $2.05 |
| Sep 28, 2026 | $2.10 | $2.10 | $1.92 | $2.00 | $-0.11 | -5.21% | 71,372 | $2.02 | $1.92 $2.10 |
| Sep 25, 2026 | $2.11 | $2.61 | $2.02 | $2.11 | $-0.02 | -0.94% | 559,718 | $2.31 | $2.02 $2.61 |
| Sep 24, 2026 | $2.27 | $2.27 | $2.02 | $2.13 | $-0.02 | -0.93% | 59,878 | $2.17 | $2.02 $2.27 |
| Sep 23, 2026 | $2.06 | $2.25 | $2.04 | $2.15 | +$0.10 | +4.88% | 91,804 | $2.15 | $2.04 $2.25 |
| Sep 22, 2026 | $1.93 | $2.14 | $1.91 | $2.05 | +$0.10 | +5.13% | 76,631 | $2.09 | $1.91 $2.14 |
| Sep 21, 2026 | $1.93 | $2.00 | $1.92 | $1.95 | +$0.01 | +0.52% | 32,806 | $1.95 | $1.92 $2.00 |
| Sep 18, 2026 | $1.95 | $2.04 | $1.91 | $1.94 | +$0.00 | +0.00% | 24,420 | $1.95 | $1.91 $2.04 |
| Sep 17, 2026 | $2.05 | $2.05 | $1.86 | $1.94 | $-0.11 | -5.37% | 83,763 | $1.95 | $1.86 $2.05 |
| Sep 16, 2026 | $2.05 | $2.24 | $2.04 | $2.05 | $-0.04 | -1.91% | 112,875 | $2.09 | $2.04 $2.24 |
| Sep 15, 2026 | $2.10 | $2.19 | $2.04 | $2.09 | $-0.05 | -2.34% | 77,252 | $2.09 | $2.04 $2.19 |
| Sep 14, 2026 | $2.26 | $2.35 | $2.12 | $2.14 | $-0.11 | -4.89% | 138,116 | $2.21 | $2.12 $2.35 |
| Sep 11, 2026 | $2.59 | $2.68 | $2.02 | $2.25 | +$0.31 | +15.98% | 6,840,234 | $2.47 | $2.02 $2.68 |
| Sep 10, 2026 | $2.10 | $2.16 | $1.91 | $1.94 | $-0.18 | -8.49% | 798,525 | $2.36 | $1.91 $2.16 |
| Sep 9, 2026 | $2.08 | $2.20 | $2.07 | $2.12 | +$0.04 | +1.92% | 30,788 | $2.13 | $2.07 $2.20 |
| Sep 8, 2026 | $2.21 | $2.38 | $2.06 | $2.08 | $-0.21 | -9.17% | 48,031 | $2.17 | $2.06 $2.38 |
| Sep 4, 2026 | $2.27 | $2.40 | $2.16 | $2.29 | $-0.01 | -0.43% | 63,605 | $2.27 | $2.16 $2.40 |
| Sep 3, 2026 | $3.09 | $3.11 | $2.10 | $2.30 | $-0.79 | -25.57% | 300,182 | $2.52 | $2.10 $3.11 |
| Sep 2, 2026 | $3.12 | $3.35 | $3.05 | $3.09 | $-0.06 | -1.90% | 51,136 | $3.17 | $3.05 $3.35 |
| Sep 1, 2026 | $3.01 | $3.20 | $2.91 | $3.15 | +$0.12 | +3.96% | 132,949 | $3.09 | $2.91 $3.20 |
| Aug 31, 2026 | $3.08 | $3.08 | $2.91 | $3.03 | +$0.08 | +2.71% | 63,768 | $3.03 | $2.91 $3.08 |
| Aug 28, 2026 | $3.11 | $3.11 | $2.90 | $2.95 | $-0.18 | -5.75% | 76,091 | $3.00 | $2.90 $3.11 |
| Aug 27, 2026 | $3.54 | $3.54 | $3.12 | $3.13 | $-0.09 | -2.80% | 99,417 | $3.21 | $3.12 $3.54 |
| Aug 26, 2026 | $3.29 | $3.75 | $3.13 | $3.22 | +$0.27 | +9.15% | 1,422,393 | $3.39 | $3.13 $3.75 |
| Aug 25, 2026 | $2.92 | $2.95 | $2.85 | $2.95 | +$0.01 | +0.34% | 607,061 | $3.29 | $2.85 $2.95 |
| Aug 24, 2026 | $3.03 | $3.11 | $2.86 | $2.94 | $-0.11 | -3.61% | 120,283 | $2.95 | $2.86 $3.11 |