U.S. Markets open in 5 hrs 20 mins

Ganfeng Lithium Co., Ltd. (002460.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
78.02+3.26 (+4.36%)
At close: 4:29PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202075.1178.5375.1178.0278.0226,870,340
Dec 03, 202075.1876.0273.0074.7674.7617,349,261
Dec 02, 202077.7578.7174.8075.4575.4525,491,562
Dec 01, 202077.0078.8776.1878.3278.3217,371,578
Nov 30, 202077.2179.8075.2578.2078.2028,288,056
Nov 27, 202079.1280.4975.1177.2577.2523,743,345
Nov 26, 202080.0181.1376.6879.7579.7523,453,591
Nov 25, 202082.7082.8078.9079.4779.4728,401,612
Nov 24, 202082.4084.9480.5183.2283.2234,721,014
Nov 23, 202075.8481.3175.4081.3081.3037,035,374
Nov 20, 202072.5075.9972.0075.4975.4930,888,649
Nov 19, 202071.6072.8069.1472.6072.6031,882,509
Nov 18, 202077.3178.5069.8870.8070.8045,476,024
Nov 17, 202079.1582.2075.3077.1477.1439,702,877
Nov 16, 202073.9179.0373.1078.4278.4233,406,032
Nov 13, 202075.0075.8072.5074.0174.0129,808,902
Nov 12, 202073.0074.4771.8072.9872.9822,205,744
Nov 11, 202071.3074.7971.0071.7671.7630,601,027
Nov 10, 202075.9875.9871.5172.6372.6336,885,884
Nov 09, 202075.0778.6573.3576.4876.4838,951,347
Nov 06, 202072.0076.9770.5075.1075.1052,290,499
Nov 05, 202068.5173.8568.1872.2072.2045,034,620
Nov 04, 202065.0169.2065.0168.4068.4038,572,116
Nov 03, 202065.0666.4062.6665.6565.6537,060,434
Nov 02, 202061.1764.7860.3264.2464.2429,944,965
Oct 30, 202063.0063.0059.9360.9260.9230,082,422
Oct 29, 202062.0063.7761.6063.3263.3222,568,262
Oct 28, 202062.8064.5562.2863.6063.6038,613,465
Oct 27, 202058.8063.1258.7362.1362.1338,860,722
Oct 26, 202056.4959.1255.6058.4058.4020,097,395
Oct 23, 202058.5061.3058.0058.2558.2530,209,984
Oct 22, 202058.1358.8556.5058.1158.1115,369,964
Oct 21, 202058.6059.0557.7758.4458.4414,826,757
Oct 20, 202057.6059.0556.1258.9758.9719,717,353
Oct 19, 202057.3158.3056.8757.2057.2015,442,086
Oct 16, 202058.8259.3057.0457.1557.1517,102,795
Oct 15, 202059.3060.6658.6158.7058.7030,182,865
Oct 14, 202059.0059.3757.9158.4158.4118,088,277
Oct 13, 202057.0259.4556.1159.4559.4529,595,720
Oct 12, 202058.0659.1256.6757.3757.3727,586,998
Oct 09, 202057.8058.3856.3256.6756.6730,137,208
Sep 30, 202054.7355.4053.7054.1854.1815,329,390
Sep 29, 202053.0055.3052.8154.7154.7123,946,303
Sep 28, 202052.4452.8051.4851.5151.519,654,021
Sep 25, 202051.5852.5650.8951.9051.9016,705,663
Sep 24, 202052.3053.0750.4950.5350.5324,739,147
Sep 23, 202054.2154.8052.2053.5553.5519,751,146
Sep 22, 202054.6155.1553.5153.8053.8019,737,199
Sep 21, 202056.1957.4054.6055.1455.1427,905,375
Sep 18, 202053.6856.0853.4355.6755.6729,299,171
Sep 17, 202052.7054.7252.3953.6153.6126,405,821
Sep 16, 202051.5054.6851.1053.2153.2132,152,910
Sep 15, 202050.0052.3049.2952.3052.3034,339,107
Sep 14, 202047.8150.8547.8149.1549.1528,241,854
Sep 11, 202046.8647.3946.3647.1647.1612,612,570
Sep 10, 202048.5649.1246.7146.8546.8514,873,747
Sep 09, 202048.9249.2147.5948.0948.0915,867,392
Sep 08, 202049.0650.6047.7550.0750.0714,846,144
Sep 07, 202050.8051.5948.5049.0349.0316,455,306
Sep 04, 202050.0150.9049.5950.6550.6512,641,273
Sep 03, 202052.4852.5951.0451.5151.5114,028,269
Sep 02, 202053.0353.1951.8052.7852.7817,719,861
Sep 01, 202050.9653.8049.5052.4752.4731,924,246
Aug 31, 202051.7452.0850.4950.6050.6014,723,831
Aug 28, 202050.9851.5850.4051.3851.3812,911,501
Aug 27, 202049.8851.2049.4751.0851.0817,029,196
Aug 26, 202052.5552.5748.9049.2049.2028,020,471
Aug 25, 202053.9954.0052.3852.5552.5512,197,730
Aug 24, 202052.6053.8551.7853.3353.3318,581,583
Aug 21, 202052.2053.4451.1851.8151.8115,523,076
Aug 20, 202053.5053.5051.8452.1452.1420,823,673
Aug 19, 202055.6056.0754.0054.2154.2116,568,752
Aug 18, 202056.5056.7055.2655.4655.4615,958,129
Aug 17, 202054.7055.3953.8055.3855.3817,505,404
Aug 14, 202055.7956.2553.7154.6854.6817,315,160
Aug 13, 202057.0057.4955.6355.7755.7721,528,684
Aug 12, 202055.1058.3253.3657.8057.8033,191,416
Aug 11, 202054.5056.2553.9754.1054.1021,407,663
Aug 10, 202055.5555.5653.0054.3754.3722,566,073
Aug 07, 202056.8057.7554.9856.0856.0816,831,028
Aug 06, 202057.9158.5056.4057.3057.3019,451,217
Aug 05, 202058.4258.9055.3658.1558.1535,550,570
Aug 04, 202058.3060.3658.0158.5658.5637,082,307
Aug 03, 202056.2057.2955.8057.2757.2722,561,840
Jul 31, 202055.7057.2755.0755.9655.9620,281,548
Jul 30, 202057.4057.5954.9255.2555.2523,644,937
Jul 29, 202055.0957.2854.6557.0057.0022,478,306
Jul 28, 202055.4357.6854.8855.6455.6427,152,161
Jul 27, 202055.3355.3652.6154.3454.3425,589,032
Jul 24, 202060.0060.0055.3355.3355.3351,078,575
Jul 23, 202060.1061.5058.4261.4861.4826,213,945
Jul 22, 202061.5062.6061.2861.5061.5018,766,691
Jul 22, 20200.3 Dividend
Jul 21, 202063.0064.4561.4162.2261.9224,250,242
Jul 20, 202061.8362.7259.3062.0061.7025,084,208
Jul 17, 202060.0161.9758.6960.5560.2626,259,641
Jul 16, 202063.8664.4959.0059.4059.1132,982,243
Jul 15, 202066.0066.1059.8563.1162.8143,983,986
Jul 14, 202068.0068.0064.0064.5664.2546,115,034
Jul 13, 202066.0069.9465.5069.8469.5043,678,643
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...