Chengxin Lithium Group Co., Ltd. Class A 002240
SZSE · China · Non-Energy Minerals
CNY 25.01-0.04 (-0.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.01 | -0.16% | CNY 25.05 | CNY 25.56 | CNY 24.82 | 15.59M |
| 2026-09-29 | CNY 25.05 | +2.50% | CNY 24.57 | CNY 25.27 | CNY 24.47 | 21.29M |
| 2026-09-28 | CNY 24.44 | -4.87% | CNY 25.50 | CNY 25.52 | CNY 24.20 | 22.71M |
| 2026-09-24 | CNY 25.69 | -3.49% | CNY 26.62 | CNY 26.72 | CNY 25.68 |
| 19.86M |
| 2026-09-23 | CNY 26.62 | -3.02% | CNY 27.45 | CNY 27.46 | CNY 26.53 | 19.41M |
| 2026-09-22 | CNY 27.45 | -0.04% | CNY 27.40 | CNY 27.69 | CNY 27.34 | 20.19M |
| 2026-09-21 | CNY 27.46 | +1.25% | CNY 27.46 | CNY 27.68 | CNY 27.21 | 19.00M |
| 2026-09-18 | CNY 27.12 | -0.11% | CNY 27.52 | CNY 27.60 | CNY 26.90 | 19.35M |
| 2026-09-17 | CNY 27.15 | +0.67% | CNY 27.01 | CNY 27.40 | CNY 26.75 | 21.58M |
| 2026-09-16 | CNY 26.97 | +1.77% | CNY 26.49 | CNY 27.29 | CNY 25.94 | 26.40M |
| 2026-09-15 | CNY 26.50 | -2.61% | CNY 26.77 | CNY 27.02 | CNY 26.42 | 17.30M |
| 2026-09-14 | CNY 27.21 | -0.15% | CNY 27.03 | CNY 27.59 | CNY 26.68 | 15.29M |
| 2026-09-11 | CNY 27.25 | -4.39% | CNY 27.50 | CNY 27.78 | CNY 26.40 | 28.95M |
| 2026-09-10 | CNY 28.50 | -1.59% | CNY 28.80 | CNY 28.80 | CNY 28.35 | 13.21M |
| 2026-09-09 | CNY 28.96 | -0.07% | CNY 28.99 | CNY 29.22 | CNY 28.55 | 19.90M |
| 2026-09-08 | CNY 28.98 | -0.96% | CNY 29.45 | CNY 29.76 | CNY 28.79 | 22.86M |
| 2026-09-07 | CNY 29.26 | -0.71% | CNY 29.45 | CNY 29.50 | CNY 28.95 | 20.75M |
| 2026-09-04 | CNY 29.47 | -3.44% | CNY 30.60 | CNY 31.00 | CNY 29.29 | 24.70M |
| 2026-09-03 | CNY 30.52 | +1.23% | CNY 30.51 | CNY 31.10 | CNY 30.40 | 22.97M |
| 2026-09-02 | CNY 30.15 | -4.38% | CNY 31.00 | CNY 31.10 | CNY 29.92 | 34.94M |
| 2026-09-01 | CNY 31.53 | -3.34% | CNY 32.85 | CNY 32.87 | CNY 31.39 | 25.97M |
| 2026-08-31 | CNY 32.62 | -0.09% | CNY 33.23 | CNY 33.30 | CNY 31.76 | 30.11M |
| 2026-08-28 | CNY 32.65 | +1.97% | CNY 32.40 | CNY 32.99 | CNY 31.61 | 38.16M |
| 2026-08-27 | CNY 32.02 | +0.63% | CNY 31.61 | CNY 32.10 | CNY 31.00 | 33.69M |
| 2026-08-26 | CNY 31.82 | +3.65% | CNY 30.50 | CNY 32.68 | CNY 30.38 | 52.01M |
| 2026-08-25 | CNY 30.70 | -6.77% | CNY 31.34 | CNY 32.17 | CNY 30.20 | 60.53M |
| 2026-08-24 | CNY 32.93 | -2.43% | CNY 34.28 | CNY 35.50 | CNY 32.59 | 63.17M |
| 2026-08-21 | CNY 33.75 | +6.57% | CNY 31.65 | CNY 34.65 | CNY 31.46 | 62.87M |
| 2026-08-20 | CNY 31.67 | -0.35% | CNY 32.31 | CNY 32.35 | CNY 31.38 | 22.09M |
| 2026-08-19 | CNY 31.78 | -4.36% | CNY 32.40 | CNY 33.15 | CNY 31.68 | 36.32M |
| 2026-08-18 | CNY 33.23 | -1.25% | CNY 33.99 | CNY 34.23 | CNY 32.80 | 34.75M |
| 2026-08-17 | CNY 33.65 | -0.71% | CNY 34.16 | CNY 34.67 | CNY 33.15 | 42.37M |
| 2026-08-14 | CNY 33.89 | +2.79% | CNY 33.56 | CNY 34.71 | CNY 33.01 | 43.89M |
| 2026-08-13 | CNY 32.97 | -0.09% | CNY 33.10 | CNY 33.66 | CNY 32.43 | 43.59M |
| 2026-08-12 | CNY 33.00 | +3.35% | CNY 32.19 | CNY 34.20 | CNY 32.19 | 55.74M |
| 2026-08-11 | CNY 31.93 | -2.77% | CNY 32.70 | CNY 32.86 | CNY 31.86 | 38.70M |
| 2026-08-10 | CNY 32.84 | +2.46% | CNY 32.42 | CNY 33.38 | CNY 32.22 | 55.90M |
| 2026-08-07 | CNY 32.05 | +2.99% | CNY 31.48 | CNY 32.31 | CNY 30.60 | 48.04M |
| 2026-08-06 | CNY 31.12 | +1.30% | CNY 31.01 | CNY 31.30 | CNY 30.35 | 47.51M |
| 2026-08-05 | CNY 30.72 | +4.42% | CNY 29.68 | CNY 30.75 | CNY 29.20 | 46.75M |
| 2026-08-04 | CNY 29.42 | +2.47% | CNY 28.71 | CNY 29.49 | CNY 28.51 | 34.31M |
| 2026-08-03 | CNY 28.71 | +2.13% | CNY 27.67 | CNY 28.93 | CNY 27.29 | 35.60M |
| 2026-07-31 | CNY 28.11 | +0.57% | CNY 28.21 | CNY 29.18 | CNY 27.95 | 42.46M |
| 2026-07-30 | CNY 27.95 | -3.89% | CNY 28.87 | CNY 29.32 | CNY 27.83 | 48.05M |
| 2026-07-29 | CNY 29.08 | +2.14% | CNY 28.75 | CNY 29.83 | CNY 27.29 | 59.22M |
| 2026-07-28 | CNY 28.47 | -2.37% | CNY 28.99 | CNY 29.91 | CNY 28.20 | 43.66M |
| 2026-07-27 | CNY 29.16 | +2.46% | CNY 29.02 | CNY 29.55 | CNY 27.90 | 51.58M |
| 2026-07-24 | CNY 28.46 | -6.44% | CNY 29.82 | CNY 30.23 | CNY 28.31 | 65.66M |
| 2026-07-23 | CNY 30.42 | +10.02% | CNY 27.99 | CNY 30.42 | CNY 27.80 | 59.04M |
| 2026-07-22 | CNY 27.65 | +0.95% | CNY 27.10 | CNY 28.38 | CNY 26.86 | 48.74M |
| 2026-07-21 | CNY 27.39 | +5.39% | CNY 26.09 | CNY 27.50 | CNY 24.59 | 62.91M |
| 2026-07-20 | CNY 25.99 | -10.01% | CNY 28.71 | CNY 29.00 | CNY 25.99 | 55.41M |
| 2026-07-17 | CNY 28.88 | -4.28% | CNY 30.10 | CNY 30.86 | CNY 28.60 | 44.77M |
| 2026-07-16 | CNY 30.17 | -3.02% | CNY 30.81 | CNY 31.20 | CNY 29.95 | 44.31M |
| 2026-07-15 | CNY 31.11 | -5.96% | CNY 33.08 | CNY 33.20 | CNY 31.00 | 45.62M |
| 2026-07-14 | CNY 33.08 | +2.76% | CNY 32.70 | CNY 33.18 | CNY 31.65 | 41.29M |
| 2026-07-13 | CNY 32.19 | -5.60% | CNY 34.09 | CNY 34.09 | CNY 31.90 | 47.65M |
| 2026-07-10 | CNY 34.10 | -4.08% | CNY 35.00 | CNY 35.69 | CNY 34.05 | 67.28M |
| 2026-07-09 | CNY 35.55 | -6.79% | CNY 36.03 | CNY 37.30 | CNY 34.33 | 87.99M |
| 2026-07-08 | CNY 38.14 | -10.00% | CNY 41.00 | CNY 41.98 | CNY 38.14 | 57.13M |
| 2026-07-07 | CNY 42.38 | +2.29% | CNY 42.50 | CNY 44.00 | CNY 41.61 | 53.24M |
| 2026-07-06 | CNY 41.43 | -1.59% | CNY 41.93 | CNY 44.41 | CNY 41.40 | 51.96M |
| 2026-07-03 | CNY 42.10 | -3.44% | CNY 44.45 | CNY 44.80 | CNY 42.03 | 44.92M |
| 2026-07-02 | CNY 43.60 | -4.49% | CNY 45.67 | CNY 45.90 | CNY 43.46 | 46.55M |
| 2026-07-01 | CNY 45.65 | +1.83% | CNY 44.85 | CNY 46.43 | CNY 43.16 | 62.82M |
| 2026-06-30 | CNY 44.83 | +5.31% | CNY 42.95 | CNY 46.57 | CNY 42.45 | 64.93M |
| 2026-06-29 | CNY 42.57 | +0.52% | CNY 41.53 | CNY 43.29 | CNY 40.05 | 59.15M |
| 2026-06-26 | CNY 42.35 | -8.94% | CNY 46.48 | CNY 46.70 | CNY 42.25 | 67.56M |
| 2026-06-25 | CNY 46.51 | -1.79% | CNY 46.88 | CNY 49.50 | CNY 46.30 | 82.22M |
| 2026-06-24 | CNY 47.36 | +10.01% | CNY 43.05 | CNY 47.36 | CNY 42.52 | 78.92M |
| 2026-06-23 | CNY 43.05 | -8.37% | CNY 46.01 | CNY 46.20 | CNY 42.90 | 69.12M |
| 2026-06-22 | CNY 46.98 | +2.71% | CNY 44.72 | CNY 47.01 | CNY 42.52 | 95.26M |
| 2026-06-18 | CNY 45.74 | -5.30% | CNY 47.00 | CNY 49.08 | CNY 45.57 | 81.05M |
| 2026-06-17 | CNY 48.30 | -1.04% | CNY 48.81 | CNY 50.19 | CNY 47.87 | 59.06M |
| 2026-06-16 | CNY 48.81 | -5.46% | CNY 50.52 | CNY 50.55 | CNY 48.80 | 83.97M |
| 2026-06-15 | CNY 51.63 | +1.08% | CNY 51.10 | CNY 53.47 | CNY 49.15 | 89.66M |
| 2026-06-12 | CNY 51.08 | +0.20% | CNY 50.00 | CNY 54.05 | CNY 49.10 | 101.49M |
| 2026-06-11 | CNY 50.98 | +6.88% | CNY 47.70 | CNY 52.20 | CNY 46.53 | 102.43M |
| 2026-06-10 | CNY 47.70 | +1.75% | CNY 47.70 | CNY 49.08 | CNY 47.10 | 91.64M |
| 2026-06-09 | CNY 46.88 | +10.00% | CNY 43.51 | CNY 46.88 | CNY 42.70 | 60.91M |
| 2026-06-08 | CNY 42.62 | -2.14% | CNY 43.00 | CNY 45.02 | CNY 41.56 | 49.75M |
| 2026-06-05 | CNY 43.55 | +2.49% | CNY 42.76 | CNY 44.89 | CNY 41.36 | 51.98M |
| 2026-06-04 | CNY 42.49 | -3.01% | CNY 43.44 | CNY 43.65 | CNY 42.00 | 31.38M |
| 2026-06-03 | CNY 43.81 | +1.51% | CNY 42.70 | CNY 44.82 | CNY 42.25 | 37.90M |
| 2026-06-02 | CNY 43.16 | -1.37% | CNY 43.83 | CNY 43.98 | CNY 41.60 | 41.34M |
| 2026-06-01 | CNY 43.76 | -3.72% | CNY 45.34 | CNY 45.85 | CNY 43.65 | 47.47M |
| 2026-05-29 | CNY 45.45 | -3.63% | CNY 47.48 | CNY 47.98 | CNY 45.20 | 46.42M |
| 2026-05-28 | CNY 47.16 | -1.21% | CNY 48.69 | CNY 49.60 | CNY 45.80 | 42.24M |
| 2026-05-27 | CNY 47.74 | -3.03% | CNY 49.18 | CNY 49.99 | CNY 47.35 | 41.74M |
| 2026-05-26 | CNY 49.23 | +1.48% | CNY 47.51 | CNY 50.43 | CNY 46.72 | 53.41M |