Ganfeng Lithium Group Co., Ltd. Class A 002460
SZSE · China · Prozessindustrie
CNY 43,43+0,05 (+0,12 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43,43 | +0,12 % | CNY 43,51 | CNY 43,94 | CNY 42,62 | 24,64M |
| 2026-09-29 | CNY 43,38 | +3,53 % | CNY 42,49 | CNY 43,75 | CNY 42,06 | 35,16M |
| 2026-09-28 | CNY 41,90 | -4,08 % | CNY 43,00 | CNY 43,21 | CNY 41,67 | 28,92M |
| 2026-09-24 | CNY 43,68 | -4,06 % | CNY 45,38 | CNY 45,41 | CNY 43,67 |
| 27,46M |
| 2026-09-23 | CNY 45,53 | -1,85 % | CNY 46,40 | CNY 46,50 | CNY 45,29 | 22,48M |
| 2026-09-22 | CNY 46,39 | -0,37 % | CNY 46,56 | CNY 46,95 | CNY 46,30 | 23,31M |
| 2026-09-21 | CNY 46,56 | +0,78 % | CNY 46,21 | CNY 46,72 | CNY 45,95 | 25,12M |
| 2026-09-18 | CNY 46,20 | +0,63 % | CNY 46,51 | CNY 46,60 | CNY 45,70 | 22,46M |
| 2026-09-17 | CNY 45,91 | +0,46 % | CNY 45,70 | CNY 46,16 | CNY 45,18 | 24,40M |
| 2026-09-16 | CNY 45,70 | +0,26 % | CNY 45,37 | CNY 46,09 | CNY 44,10 | 31,35M |
| 2026-09-15 | CNY 45,58 | -2,36 % | CNY 46,12 | CNY 46,46 | CNY 45,52 | 22,16M |
| 2026-09-14 | CNY 46,68 | +0,02 % | CNY 46,05 | CNY 47,30 | CNY 46,00 | 17,41M |
| 2026-09-11 | CNY 46,67 | -3,45 % | CNY 47,31 | CNY 47,38 | CNY 45,77 | 31,28M |
| 2026-09-10 | CNY 48,34 | -1,57 % | CNY 49,13 | CNY 49,17 | CNY 48,10 | 15,46M |
| 2026-09-09 | CNY 49,11 | +0,04 % | CNY 48,85 | CNY 49,30 | CNY 48,57 | 21,04M |
| 2026-09-08 | CNY 49,09 | +0,47 % | CNY 49,15 | CNY 49,59 | CNY 48,80 | 21,59M |
| 2026-09-07 | CNY 48,86 | -0,47 % | CNY 48,21 | CNY 49,06 | CNY 48,09 | 23,51M |
| 2026-09-04 | CNY 49,09 | -2,83 % | CNY 50,52 | CNY 50,94 | CNY 48,83 | 31,16M |
| 2026-09-03 | CNY 50,52 | +0,58 % | CNY 51,18 | CNY 51,46 | CNY 50,42 | 26,39M |
| 2026-09-02 | CNY 50,23 | -4,38 % | CNY 51,51 | CNY 51,57 | CNY 49,80 | 42,19M |
| 2026-09-01 | CNY 52,53 | -2,52 % | CNY 53,81 | CNY 54,61 | CNY 52,50 | 36,58M |
| 2026-08-31 | CNY 53,89 | -2,02 % | CNY 54,23 | CNY 54,67 | CNY 53,10 | 39,41M |
| 2026-08-28 | CNY 55,00 | +1,61 % | CNY 54,90 | CNY 55,62 | CNY 53,54 | 48,00M |
| 2026-08-27 | CNY 54,13 | +1,18 % | CNY 53,25 | CNY 54,15 | CNY 52,80 | 27,96M |
| 2026-08-26 | CNY 53,50 | +0,85 % | CNY 52,70 | CNY 54,47 | CNY 52,53 | 33,00M |
| 2026-08-25 | CNY 53,05 | -4,64 % | CNY 54,60 | CNY 55,77 | CNY 52,92 | 45,97M |
| 2026-08-24 | CNY 55,63 | +2,79 % | CNY 54,99 | CNY 56,89 | CNY 54,99 | 64,76M |
| 2026-08-21 | CNY 54,12 | +5,56 % | CNY 51,15 | CNY 54,97 | CNY 50,81 | 61,42M |
| 2026-08-20 | CNY 51,27 | -0,87 % | CNY 52,48 | CNY 52,58 | CNY 51,15 | 23,35M |
| 2026-08-19 | CNY 51,72 | -3,49 % | CNY 52,60 | CNY 53,36 | CNY 51,64 | 30,94M |
| 2026-08-18 | CNY 53,59 | -1,27 % | CNY 54,51 | CNY 55,05 | CNY 53,22 | 31,82M |
| 2026-08-17 | CNY 54,28 | +0,80 % | CNY 54,15 | CNY 54,57 | CNY 53,25 | 33,30M |
| 2026-08-14 | CNY 53,85 | +1,30 % | CNY 53,52 | CNY 54,63 | CNY 53,08 | 34,49M |
| 2026-08-13 | CNY 53,16 | -1,37 % | CNY 53,58 | CNY 54,03 | CNY 52,90 | 35,21M |
| 2026-08-12 | CNY 53,90 | +0,90 % | CNY 53,80 | CNY 55,12 | CNY 53,40 | 37,51M |
| 2026-08-11 | CNY 53,42 | -1,31 % | CNY 54,14 | CNY 54,38 | CNY 53,26 | 33,53M |
| 2026-08-10 | CNY 54,13 | +2,48 % | CNY 53,50 | CNY 55,18 | CNY 53,13 | 54,57M |
| 2026-08-07 | CNY 52,82 | +1,11 % | CNY 52,60 | CNY 53,08 | CNY 51,46 | 40,63M |
| 2026-08-06 | CNY 52,24 | -1,40 % | CNY 52,75 | CNY 53,25 | CNY 51,65 | 40,78M |
| 2026-08-05 | CNY 52,98 | +2,48 % | CNY 52,00 | CNY 52,98 | CNY 51,20 | 43,19M |
| 2026-08-04 | CNY 51,70 | +2,58 % | CNY 50,30 | CNY 51,98 | CNY 50,30 | 38,08M |
| 2026-08-03 | CNY 50,40 | +1,39 % | CNY 48,90 | CNY 50,90 | CNY 47,91 | 41,25M |
| 2026-07-31 | CNY 49,71 | -0,44 % | CNY 49,66 | CNY 50,92 | CNY 49,60 | 43,78M |
| 2026-07-30 | CNY 49,93 | +0,02 % | CNY 49,48 | CNY 50,69 | CNY 49,36 | 45,39M |
| 2026-07-29 | CNY 49,92 | +1,79 % | CNY 49,20 | CNY 50,67 | CNY 47,47 | 53,14M |
| 2026-07-28 | CNY 49,04 | -2,08 % | CNY 49,50 | CNY 50,69 | CNY 48,65 | 36,43M |
| 2026-07-27 | CNY 50,08 | +2,14 % | CNY 49,85 | CNY 50,65 | CNY 48,90 | 42,00M |
| 2026-07-24 | CNY 49,03 | -4,22 % | CNY 50,00 | CNY 51,10 | CNY 49,00 | 51,25M |
| 2026-07-23 | CNY 51,19 | +7,93 % | CNY 47,92 | CNY 51,23 | CNY 47,55 | 85,15M |
| 2026-07-22 | CNY 47,43 | -0,55 % | CNY 47,40 | CNY 48,54 | CNY 46,95 | 42,81M |
| 2026-07-21 | CNY 47,69 | +3,43 % | CNY 45,85 | CNY 47,81 | CNY 45,19 | 50,74M |
| 2026-07-20 | CNY 46,11 | -4,89 % | CNY 48,23 | CNY 48,47 | CNY 45,30 | 61,52M |
| 2026-07-17 | CNY 48,48 | -2,98 % | CNY 50,04 | CNY 50,88 | CNY 48,33 | 50,28M |
| 2026-07-16 | CNY 49,97 | -2,97 % | CNY 50,60 | CNY 52,49 | CNY 49,44 | 67,25M |
| 2026-07-15 | CNY 51,50 | -2,00 % | CNY 52,99 | CNY 53,47 | CNY 51,33 | 39,53M |
| 2026-07-14 | CNY 52,55 | +2,78 % | CNY 51,38 | CNY 52,67 | CNY 50,20 | 41,04M |
| 2026-07-13 | CNY 51,13 | -4,66 % | CNY 53,47 | CNY 53,47 | CNY 50,35 | 50,62M |
| 2026-07-10 | CNY 53,63 | -4,22 % | CNY 55,98 | CNY 55,98 | CNY 53,61 | 56,39M |
| 2026-07-09 | CNY 55,99 | -0,32 % | CNY 56,00 | CNY 56,96 | CNY 53,26 | 71,71M |
| 2026-07-08 | CNY 56,17 | -8,58 % | CNY 60,57 | CNY 61,12 | CNY 56,03 | 69,50M |
| 2026-07-07 | CNY 61,44 | -2,21 % | CNY 63,88 | CNY 64,17 | CNY 61,25 | 45,80M |
| 2026-07-06 | CNY 62,83 | -0,22 % | CNY 63,19 | CNY 65,90 | CNY 62,48 | 57,05M |
| 2026-07-03 | CNY 62,97 | -1,59 % | CNY 64,90 | CNY 65,00 | CNY 62,91 | 40,44M |
| 2026-07-02 | CNY 63,99 | -2,93 % | CNY 65,45 | CNY 66,19 | CNY 63,88 | 39,93M |
| 2026-07-01 | CNY 65,92 | +0,80 % | CNY 66,00 | CNY 66,72 | CNY 63,10 | 61,08M |
| 2026-06-30 | CNY 65,40 | +2,08 % | CNY 64,08 | CNY 67,19 | CNY 63,56 | 50,87M |
| 2026-06-29 | CNY 64,07 | +1,09 % | CNY 63,00 | CNY 64,75 | CNY 61,70 | 52,22M |
| 2026-06-26 | CNY 63,38 | -7,28 % | CNY 68,30 | CNY 68,80 | CNY 63,30 | 62,90M |
| 2026-06-25 | CNY 68,36 | -4,55 % | CNY 71,00 | CNY 72,19 | CNY 68,04 | 66,24M |
| 2026-06-24 | CNY 71,62 | +5,32 % | CNY 67,96 | CNY 72,30 | CNY 66,76 | 74,55M |
| 2026-06-23 | CNY 68,00 | -5,62 % | CNY 72,70 | CNY 72,76 | CNY 67,77 | 60,30M |
| 2026-06-22 | CNY 72,05 | +3,88 % | CNY 66,50 | CNY 72,20 | CNY 66,31 | 81,78M |
| 2026-06-18 | CNY 69,36 | -2,75 % | CNY 70,50 | CNY 71,66 | CNY 68,82 | 62,67M |
| 2026-06-17 | CNY 71,32 | -0,18 % | CNY 71,60 | CNY 73,48 | CNY 70,79 | 58,54M |
| 2026-06-16 | CNY 71,45 | +0,18 % | CNY 70,51 | CNY 72,48 | CNY 69,04 | 63,53M |
| 2026-06-15 | CNY 71,32 | +0,22 % | CNY 72,05 | CNY 72,90 | CNY 69,99 | 79,15M |
| 2026-06-12 | CNY 71,16 | +1,74 % | CNY 69,43 | CNY 72,50 | CNY 69,08 | 82,25M |
| 2026-06-11 | CNY 69,94 | +3,46 % | CNY 67,60 | CNY 71,87 | CNY 67,00 | 87,71M |
| 2026-06-10 | CNY 67,60 | -0,50 % | CNY 68,50 | CNY 70,55 | CNY 66,80 | 73,84M |
| 2026-06-09 | CNY 67,94 | +8,25 % | CNY 63,73 | CNY 68,90 | CNY 62,76 | 71,89M |
| 2026-06-08 | CNY 62,76 | -4,40 % | CNY 64,49 | CNY 66,15 | CNY 61,18 | 50,54M |
| 2026-06-05 | CNY 65,65 | -1,71 % | CNY 66,79 | CNY 68,05 | CNY 64,68 | 56,16M |
| 2026-06-04 | CNY 66,79 | -2,91 % | CNY 68,00 | CNY 68,27 | CNY 66,57 | 42,04M |
| 2026-06-03 | CNY 68,79 | -0,28 % | CNY 68,34 | CNY 69,59 | CNY 67,58 | 37,72M |
| 2026-06-02 | CNY 68,98 | -1,26 % | CNY 70,58 | CNY 70,60 | CNY 66,96 | 49,57M |
| 2026-06-01 | CNY 69,86 | -2,27 % | CNY 71,48 | CNY 72,77 | CNY 69,80 | 42,44M |
| 2026-05-29 | CNY 71,48 | -1,81 % | CNY 72,81 | CNY 74,15 | CNY 71,13 | 44,70M |
| 2026-05-28 | CNY 72,80 | -0,68 % | CNY 73,90 | CNY 74,87 | CNY 70,50 | 52,01M |
| 2026-05-27 | CNY 73,30 | -2,27 % | CNY 75,25 | CNY 77,00 | CNY 73,08 | 49,19M |
| 2026-05-26 | CNY 75,00 | -0,13 % | CNY 74,51 | CNY 75,76 | CNY 72,78 | 45,69M |