Ganfeng Lithium Group Co., Ltd. Class A 002460
SZSE · China · Process Industries
CNY 43.43+0.05 (+0.12%)
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 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 |