Tianqi Lithium Corp. Class A 002466
SZSE · China · Prozessindustrie
CNY 40,25-0,30 (-0,74 %)
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 40,25 | -0,74 % | CNY 40,59 | CNY 40,90 | CNY 40,04 | 19,05M |
| 2026-09-29 | CNY 40,55 | +2,89 % | CNY 39,69 | CNY 40,80 | CNY 39,60 | 27,92M |
| 2026-09-28 | CNY 39,41 | -3,64 % | CNY 40,18 | CNY 40,37 | CNY 39,27 | 26,33M |
| 2026-09-24 | CNY 40,90 | -3,58 % | CNY 42,00 | CNY 42,23 | CNY 40,90 | 23,77M |
| 2026-09-23 | CNY 42,42 | -1,62 % | CNY 43,14 | CNY 43,15 | CNY 42,33 | 20,23M |
| 2026-09-22 | CNY 43,12 | -0,32 % | CNY 43,23 | CNY 43,57 | CNY 42,90 | 25,73M |
| 2026-09-21 | CNY 43,26 | +1,17 % | CNY 42,87 | CNY 43,34 | CNY 42,54 | 30,53M |
| 2026-09-18 | CNY 42,76 | +0,05 % | CNY 43,08 | CNY 43,19 | CNY 42,37 | 25,99M |
| 2026-09-17 | CNY 42,74 | +0,92 % | CNY 42,00 | CNY 42,95 | CNY 42,00 | 25,96M |
| 2026-09-16 | CNY 42,35 | +0,59 % | CNY 42,10 | CNY 42,59 | CNY 41,08 | 28,88M |
| 2026-09-15 | CNY 42,10 | -2,02 % | CNY 42,45 | CNY 42,75 | CNY 42,01 | 24,01M |
| 2026-09-14 | CNY 42,97 | -0,07 % | CNY 42,58 | CNY 43,65 | CNY 42,42 | 19,35M |
| 2026-09-11 | CNY 43,00 | -3,78 % | CNY 43,46 | CNY 43,68 | CNY 42,00 | 39,38M |
| 2026-09-10 | CNY 44,69 | -1,91 % | CNY 45,20 | CNY 45,30 | CNY 44,48 | 20,45M |
| 2026-09-09 | CNY 45,56 | -0,07 % | CNY 45,34 | CNY 45,79 | CNY 45,05 | 23,97M |
| 2026-09-08 | CNY 45,59 | +0,73 % | CNY 45,50 | CNY 45,95 | CNY 45,28 | 25,27M |
| 2026-09-07 | CNY 45,26 | -0,20 % | CNY 44,80 | CNY 45,51 | CNY 44,43 | 24,72M |
| 2026-09-04 | CNY 45,35 | -3,35 % | CNY 46,80 | CNY 47,16 | CNY 45,01 | 44,26M |
| 2026-09-03 | CNY 46,92 | -0,34 % | CNY 47,70 | CNY 47,98 | CNY 46,83 | 34,13M |
| 2026-09-02 | CNY 47,08 | -4,35 % | CNY 48,30 | CNY 48,30 | CNY 46,85 | 44,26M |
| 2026-09-01 | CNY 49,22 | -1,36 % | CNY 50,79 | CNY 50,80 | CNY 49,18 | 48,48M |
| 2026-08-31 | CNY 49,90 | -0,40 % | CNY 50,20 | CNY 50,73 | CNY 48,81 | 58,17M |
| 2026-08-28 | CNY 50,10 | +3,88 % | CNY 50,27 | CNY 50,98 | CNY 48,81 | 90,03M |
| 2026-08-27 | CNY 48,23 | +1,41 % | CNY 47,55 | CNY 48,25 | CNY 46,89 | 33,93M |
| 2026-08-26 | CNY 47,56 | +1,17 % | CNY 46,55 | CNY 48,42 | CNY 46,37 | 41,86M |
| 2026-08-25 | CNY 47,01 | -4,26 % | CNY 49,10 | CNY 49,10 | CNY 46,60 | 54,98M |
| 2026-08-24 | CNY 49,10 | +1,49 % | CNY 49,19 | CNY 50,88 | CNY 48,60 | 75,93M |
| 2026-08-21 | CNY 48,38 | +5,11 % | CNY 45,90 | CNY 48,93 | CNY 45,80 | 66,10M |
| 2026-08-20 | CNY 46,03 | -0,22 % | CNY 46,75 | CNY 46,97 | CNY 45,87 | 25,90M |
| 2026-08-19 | CNY 46,13 | -3,76 % | CNY 47,05 | CNY 47,68 | CNY 46,04 | 35,77M |
| 2026-08-18 | CNY 47,93 | -1,82 % | CNY 48,94 | CNY 49,16 | CNY 47,61 | 38,19M |
| 2026-08-17 | CNY 48,82 | +0,18 % | CNY 48,96 | CNY 49,11 | CNY 48,11 | 38,52M |
| 2026-08-14 | CNY 48,73 | +2,03 % | CNY 48,11 | CNY 49,11 | CNY 47,92 | 49,32M |
| 2026-08-13 | CNY 47,76 | -1,59 % | CNY 48,23 | CNY 48,65 | CNY 47,51 | 47,70M |
| 2026-08-12 | CNY 48,53 | +0,91 % | CNY 48,35 | CNY 49,80 | CNY 48,22 | 47,89M |
| 2026-08-11 | CNY 48,09 | -1,68 % | CNY 48,61 | CNY 49,15 | CNY 48,03 | 40,45M |
| 2026-08-10 | CNY 48,91 | +2,17 % | CNY 48,50 | CNY 49,79 | CNY 48,20 | 64,26M |
| 2026-08-07 | CNY 47,87 | +1,46 % | CNY 47,69 | CNY 48,15 | CNY 46,53 | 52,58M |
| 2026-08-06 | CNY 47,18 | -1,24 % | CNY 47,49 | CNY 47,90 | CNY 46,50 | 46,04M |
| 2026-08-05 | CNY 47,77 | +2,07 % | CNY 46,96 | CNY 47,77 | CNY 46,62 | 49,48M |
| 2026-08-04 | CNY 46,80 | +2,30 % | CNY 45,75 | CNY 46,98 | CNY 45,30 | 38,35M |
| 2026-08-03 | CNY 45,75 | +0,88 % | CNY 44,53 | CNY 46,18 | CNY 43,80 | 38,62M |
| 2026-07-31 | CNY 45,35 | -0,24 % | CNY 45,57 | CNY 46,53 | CNY 45,21 | 47,01M |
| 2026-07-30 | CNY 45,46 | -1,35 % | CNY 45,70 | CNY 46,27 | CNY 44,95 | 42,56M |
| 2026-07-29 | CNY 46,08 | +3,69 % | CNY 44,44 | CNY 46,93 | CNY 43,13 | 62,83M |
| 2026-07-28 | CNY 44,44 | -1,70 % | CNY 44,50 | CNY 45,85 | CNY 44,09 | 36,52M |
| 2026-07-27 | CNY 45,21 | +3,03 % | CNY 44,65 | CNY 45,40 | CNY 43,90 | 43,96M |
| 2026-07-24 | CNY 43,88 | -5,39 % | CNY 45,01 | CNY 45,90 | CNY 43,88 | 54,99M |
| 2026-07-23 | CNY 46,38 | +5,60 % | CNY 44,49 | CNY 46,99 | CNY 44,08 | 80,41M |
| 2026-07-22 | CNY 43,92 | +0,53 % | CNY 42,83 | CNY 44,78 | CNY 42,60 | 65,39M |
| 2026-07-21 | CNY 43,69 | +3,31 % | CNY 40,99 | CNY 43,78 | CNY 40,44 | 75,27M |
| 2026-07-20 | CNY 42,29 | -10,00 % | CNY 46,01 | CNY 46,13 | CNY 42,29 | 76,15M |
| 2026-07-17 | CNY 46,99 | -4,76 % | CNY 48,45 | CNY 50,22 | CNY 46,99 | 67,21M |
| 2026-07-16 | CNY 49,34 | +4,03 % | CNY 46,45 | CNY 50,98 | CNY 45,15 | 84,88M |
| 2026-07-15 | CNY 47,43 | +0,17 % | CNY 47,94 | CNY 49,10 | CNY 47,02 | 75,48M |
| 2026-07-14 | CNY 47,35 | +3,81 % | CNY 45,88 | CNY 47,37 | CNY 44,75 | 52,55M |
| 2026-07-13 | CNY 45,61 | -4,58 % | CNY 47,24 | CNY 47,50 | CNY 44,92 | 59,90M |
| 2026-07-10 | CNY 47,80 | -4,00 % | CNY 49,00 | CNY 50,15 | CNY 47,77 | 68,83M |
| 2026-07-09 | CNY 49,79 | -6,53 % | CNY 52,33 | CNY 52,48 | CNY 47,94 | 96,08M |
| 2026-07-08 | CNY 53,27 | -10,00 % | CNY 58,26 | CNY 58,29 | CNY 53,27 | 66,82M |
| 2026-07-07 | CNY 59,19 | +0,48 % | CNY 59,50 | CNY 60,65 | CNY 58,54 | 46,24M |
| 2026-07-06 | CNY 58,91 | +0,43 % | CNY 58,97 | CNY 61,11 | CNY 58,00 | 51,32M |
| 2026-07-03 | CNY 58,66 | -2,25 % | CNY 61,00 | CNY 61,42 | CNY 58,63 | 49,16M |
| 2026-07-02 | CNY 60,01 | -3,66 % | CNY 62,00 | CNY 62,50 | CNY 59,83 | 54,40M |
| 2026-07-01 | CNY 62,29 | +1,58 % | CNY 61,80 | CNY 63,45 | CNY 59,42 | 69,42M |
| 2026-06-30 | CNY 61,32 | +2,42 % | CNY 59,90 | CNY 62,46 | CNY 59,13 | 58,07M |
| 2026-06-29 | CNY 59,87 | +1,61 % | CNY 58,20 | CNY 60,79 | CNY 56,79 | 60,12M |
| 2026-06-26 | CNY 58,92 | -8,85 % | CNY 64,10 | CNY 65,00 | CNY 58,89 | 88,08M |
| 2026-06-25 | CNY 64,64 | -2,25 % | CNY 66,00 | CNY 67,44 | CNY 64,03 | 84,70M |
| 2026-06-24 | CNY 66,13 | +7,84 % | CNY 61,32 | CNY 66,50 | CNY 60,71 | 96,97M |
| 2026-06-23 | CNY 61,32 | -5,62 % | CNY 64,53 | CNY 65,25 | CNY 61,03 | 69,38M |
| 2026-06-22 | CNY 64,97 | +4,49 % | CNY 59,05 | CNY 65,00 | CNY 58,58 | 93,45M |
| 2026-06-18 | CNY 62,18 | -2,90 % | CNY 62,82 | CNY 64,09 | CNY 61,61 | 74,69M |
| 2026-06-17 | CNY 64,04 | +0,08 % | CNY 64,49 | CNY 65,82 | CNY 63,60 | 70,77M |
| 2026-06-16 | CNY 63,99 | +0,42 % | CNY 63,14 | CNY 65,00 | CNY 62,00 | 79,50M |
| 2026-06-15 | CNY 63,72 | +1,95 % | CNY 62,99 | CNY 64,27 | CNY 61,85 | 93,02M |
| 2026-06-12 | CNY 62,50 | +2,46 % | CNY 61,00 | CNY 63,42 | CNY 60,15 | 99,03M |
| 2026-06-11 | CNY 61,00 | +2,56 % | CNY 59,26 | CNY 62,60 | CNY 58,66 | 92,67M |
| 2026-06-10 | CNY 59,48 | -0,88 % | CNY 59,50 | CNY 61,60 | CNY 58,47 | 70,80M |
| 2026-06-09 | CNY 60,01 | +6,78 % | CNY 57,00 | CNY 60,86 | CNY 55,70 | 73,95M |
| 2026-06-08 | CNY 56,20 | -4,84 % | CNY 58,00 | CNY 59,96 | CNY 54,87 | 57,35M |
| 2026-06-05 | CNY 59,06 | -0,67 % | CNY 59,46 | CNY 61,20 | CNY 57,81 | 57,41M |
| 2026-06-04 | CNY 59,46 | -2,49 % | CNY 60,53 | CNY 60,60 | CNY 59,17 | 43,09M |
| 2026-06-03 | CNY 60,98 | -0,51 % | CNY 60,50 | CNY 61,97 | CNY 60,04 | 43,21M |
| 2026-06-02 | CNY 61,29 | -1,42 % | CNY 62,07 | CNY 62,33 | CNY 59,28 | 54,81M |
| 2026-06-01 | CNY 62,17 | -1,13 % | CNY 62,88 | CNY 64,29 | CNY 62,05 | 44,91M |
| 2026-05-29 | CNY 62,88 | -2,35 % | CNY 64,71 | CNY 65,39 | CNY 62,62 | 48,81M |
| 2026-05-28 | CNY 64,39 | -0,14 % | CNY 65,62 | CNY 66,30 | CNY 62,50 | 53,76M |
| 2026-05-27 | CNY 64,48 | -2,89 % | CNY 66,47 | CNY 67,80 | CNY 64,20 | 59,54M |
| 2026-05-26 | CNY 66,40 | -0,40 % | CNY 66,00 | CNY 66,85 | CNY 64,20 | 49,81M |