Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

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

Compare
35.81
+0.44
+(1.24%)
At close: February 21 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202535.3736.0335.3035.8135.8132,697,366
Feb 20, 202535.5236.0435.1235.3735.3720,355,633
Feb 19, 202535.3035.7534.8835.6935.6924,462,463
Feb 18, 202535.8036.3735.2035.3835.3834,984,001
Feb 17, 202536.0236.1035.1835.4135.4126,521,245
Feb 14, 202536.2836.9335.8836.0136.0127,215,089
Feb 13, 202536.0637.0635.6735.7335.7332,804,931
Feb 12, 202534.3637.4034.2536.2236.2246,511,712
Feb 11, 202535.7835.7834.4334.5034.5029,447,748
Feb 10, 202535.1035.9834.9035.8835.8833,764,687
Feb 7, 202534.4835.5234.4035.1035.1032,235,478
Feb 6, 202532.9534.9332.4634.6634.6635,732,068
Feb 5, 202532.9533.4032.6833.0033.0018,491,728
Jan 27, 202533.5334.3433.0733.0833.0821,062,028
Jan 24, 202533.5533.7633.2433.6033.6018,583,943
Jan 23, 202534.2034.6333.5933.6033.6018,007,800
Jan 22, 202534.4134.4133.5233.7933.7918,156,333
Jan 21, 202535.7835.7834.5034.6334.6320,307,569
Jan 20, 202535.5535.9135.3135.4835.4821,499,432
Jan 17, 202535.1436.3935.1435.5435.5428,375,242
Jan 16, 202535.6335.6334.6535.0635.0623,481,146
Jan 15, 202534.8035.5534.2234.8734.8729,468,947
Jan 14, 202534.3435.1134.1035.0035.0029,483,887
Jan 13, 202533.1034.7032.9334.3434.3428,002,600
Jan 10, 202534.0534.3833.1433.1433.1414,291,148
Jan 9, 202533.9634.2633.7534.1334.1314,586,379
Jan 8, 202534.4134.6633.3833.9933.9920,062,944
Jan 7, 202533.6134.9933.4734.7534.7524,475,965
Jan 6, 202533.6634.5933.4833.8533.8529,023,360
Jan 3, 202534.0534.5032.9733.0533.0523,231,696
Jan 2, 202535.0235.2533.7534.0734.0723,461,498
Dec 31, 202436.3036.4334.9035.0135.0122,705,431
Dec 30, 202435.7436.5035.6036.3836.3819,788,651
Dec 27, 202436.0236.6435.7835.9635.9618,927,080
Dec 26, 202436.0336.4535.9836.0236.0215,093,848
Dec 25, 202437.0637.2135.9536.1736.1718,983,198
Dec 24, 202436.6937.5536.6037.2337.2324,664,705
Dec 23, 202437.1237.4536.4136.5036.5018,383,169
Dec 20, 202436.6037.6336.3537.1037.1027,102,720
Dec 19, 202436.1836.6035.9136.4336.4322,363,247
Dec 18, 202437.1537.2936.5436.6836.6820,361,884
Dec 17, 202437.2837.6636.8836.9836.9823,057,164
Dec 16, 202438.2238.4137.0337.2837.2826,846,511
Dec 13, 202439.2039.2638.1838.2238.2227,573,745
Dec 12, 202438.6240.0038.4539.6239.6230,497,197
Dec 11, 202438.6839.1738.6038.8438.8419,889,233
Dec 10, 202440.9841.2138.7838.9538.9540,389,951
Dec 9, 202440.0040.1939.1539.5339.5323,430,416
Dec 6, 202439.8040.9638.9140.2940.2936,586,533
Dec 5, 202439.7040.0739.3939.8739.8728,009,861
Dec 4, 202441.2141.6939.8840.0940.0935,520,745
Dec 3, 202442.3142.6041.0741.4141.4130,518,399
Dec 2, 202441.9042.7041.6442.0742.0736,759,317
Nov 29, 202440.8242.9940.6542.0542.0552,286,393
Nov 28, 202440.7041.8440.5140.9940.9940,352,843
Nov 27, 202439.5441.1939.0441.1441.1447,529,404
Nov 26, 202442.3542.3540.0540.0540.0559,899,967
Nov 25, 202441.0843.0041.0842.6742.6775,482,922
Nov 22, 202442.1243.8841.0041.0841.0873,907,614
Nov 21, 202442.7843.6042.1142.7942.7973,205,736
Nov 20, 202443.0044.6542.5843.3643.36130,976,451
Nov 19, 202438.4541.6137.9941.6141.6156,094,964
Nov 18, 202438.8739.5537.4537.8337.8352,723,392
Nov 15, 202441.0041.1538.7938.9338.9376,448,290
Nov 14, 202443.8845.3041.4141.6141.61107,443,094
Nov 13, 202443.2144.7441.1844.4844.48136,601,615
Nov 12, 202440.5043.5640.3941.9541.95152,330,281
Nov 11, 202436.0039.6035.9139.6039.60100,302,203
Nov 8, 202436.8537.8935.9036.0036.0049,872,988
Nov 7, 202435.4736.1435.2736.1336.1342,585,561
Nov 6, 202436.1037.8835.6636.0536.0571,396,465
Nov 5, 202434.5536.2034.3636.0736.0756,808,697
Nov 4, 202434.1534.6833.5134.6134.6136,141,385
Nov 1, 202433.6935.4833.3534.1234.1261,170,260
Oct 31, 202432.9034.0632.8233.9833.9846,743,949
Oct 30, 202432.9433.2332.3132.5332.5328,032,515
Oct 29, 202434.4835.1033.2533.3133.3136,197,450
Oct 28, 202433.9034.3033.3334.2634.2641,219,077
Oct 25, 202432.0234.4932.0233.9033.9065,872,493
Oct 24, 202432.8833.0031.8231.9731.9731,629,166
Oct 23, 202432.5033.6631.8033.1533.1555,123,896
Oct 22, 202431.6732.4931.2632.4732.4734,657,768
Oct 21, 202431.1432.2230.9431.6231.6246,773,624
Oct 18, 202429.8031.6929.6730.9630.9647,830,378
Oct 17, 202430.9030.9729.8929.9629.9623,424,619
Oct 16, 202430.1030.7930.0730.2930.2924,081,913
Oct 15, 202431.8031.9330.8230.8530.8527,983,931
Oct 14, 202431.6132.0930.8231.9631.9633,918,066
Oct 11, 202433.1333.3031.1531.6031.6040,695,583
Oct 10, 202434.0034.9133.3633.5433.5449,128,759
Oct 9, 202437.0037.8134.1334.1334.1382,035,670
Oct 8, 202437.9237.9235.2637.9237.92102,914,664
Sep 30, 202433.4234.4732.3834.4734.4797,072,993
Sep 27, 202429.2631.3829.2331.3431.3475,393,918
Sep 26, 202427.3628.5427.2528.5328.5335,561,870
Sep 25, 202427.8028.3527.4527.5127.5146,552,026
Sep 24, 202425.9027.5525.7227.5127.5155,189,479
Sep 23, 202425.4625.8525.2625.5825.5813,421,234
Sep 20, 202425.7225.7225.2525.4925.4915,479,938
Sep 19, 202425.5326.0825.0725.7625.7623,351,859
Sep 18, 202425.5025.6924.9925.4025.4021,472,322
Sep 13, 202426.9227.3025.5225.5825.5842,754,955
Sep 12, 202427.7628.1827.0027.0627.0650,273,155
Sep 11, 202425.9927.8425.6727.8427.8474,137,651
Sep 10, 202425.8725.8924.9025.3125.3119,384,002
Sep 9, 202426.0126.4125.5125.7025.7017,303,853
Sep 6, 202426.6226.7826.1926.2226.2211,164,960
Sep 5, 202426.3527.3626.2826.7026.7020,081,457
Sep 4, 202426.4826.9726.3126.3526.3517,809,647
Sep 3, 202426.1027.2725.7226.6026.6025,131,945
Sep 2, 202427.1927.5826.1026.1026.1022,297,772
Aug 30, 202426.3027.8426.2127.3327.3338,295,756
Aug 29, 202425.7726.6625.3426.3926.3919,204,360
Aug 28, 202425.8825.9925.4625.9725.9711,029,066
Aug 27, 202426.3926.4725.7026.0426.0414,216,830
Aug 26, 202425.5326.9525.5326.3926.3924,500,024
Aug 23, 202426.3126.4825.4125.5225.5220,006,218
Aug 22, 202427.4727.5426.5026.5026.5017,964,051
Aug 21, 202426.6127.8626.3027.4027.4030,327,179
Aug 20, 202426.7027.5626.6126.9726.9729,041,339
Aug 19, 202426.2826.8626.0626.5426.5410,653,473
Aug 16, 202426.5526.9426.3226.3526.3511,697,466
Aug 15, 202426.3726.8325.9726.5726.5714,473,087
Aug 14, 202426.9827.5526.5826.5926.5910,807,256
Aug 13, 202426.6127.3226.2427.1627.1613,454,605
Aug 12, 202427.0227.1026.5626.6226.628,406,917
Aug 9, 202427.4227.5826.9026.9026.9012,234,256
Aug 8, 202427.3027.5526.9827.3127.3111,951,546
Aug 7, 202427.6727.7627.2527.3027.3015,769,475
Aug 6, 202427.3928.2227.3327.8827.8823,674,192
Aug 5, 202427.1028.4327.0027.0027.0022,471,319
Aug 2, 202427.2027.7527.1727.2227.2211,371,611
Aug 1, 202428.1028.2127.4027.5027.5016,311,872
Jul 31, 202426.7628.1326.5028.1328.1326,836,036
Jul 30, 202426.7526.7726.3126.6726.6711,913,089
Jul 29, 202427.9527.9526.8526.8526.8518,376,530
Jul 26, 202427.3028.6427.3028.0028.0020,451,253
Jul 25, 202426.3527.8526.3027.2927.2920,108,944
Jul 24, 2024 0.80 Dividend
Jul 24, 202427.2327.2726.5526.6626.6612,044,777
Jul 23, 202429.1029.1927.9227.9227.1215,816,293
Jul 22, 202428.7529.4028.7229.0228.1918,697,550
Jul 19, 202428.7229.2227.9928.9228.0921,050,560
Jul 18, 202428.5128.8228.1528.7227.9014,887,835
Jul 17, 202428.9029.1428.6428.7127.8915,092,158
Jul 16, 202428.5729.3528.5128.8027.9718,135,853
Jul 15, 202428.7028.9528.4728.5827.7610,493,101
Jul 12, 202429.0229.3828.7728.8728.0418,151,620
Jul 11, 202428.0929.6928.0529.1928.3536,824,208
Jul 10, 202426.7829.2026.6227.8227.0232,049,877
Jul 9, 202427.3527.7227.0227.2326.4517,918,463
Jul 8, 202428.4028.4527.5127.6126.8217,186,040
Jul 5, 202428.9029.0728.4028.9128.0810,625,550
Jul 4, 202429.4529.7028.9529.0128.1813,089,292
Jul 3, 202428.6029.8028.5029.4728.6320,014,257
Jul 2, 202428.9329.2928.5128.5127.6911,270,558
Jul 1, 202428.2528.8728.0728.8328.0011,332,473
Jun 28, 202429.2529.4728.5528.6527.8314,338,120
Jun 27, 202429.9630.0129.2029.2428.4016,926,036
Jun 26, 202428.2030.2027.7730.2029.3330,338,023
Jun 25, 202428.4028.6027.9028.0727.2713,074,154
Jun 24, 202428.8229.1028.4728.5627.7415,130,087
Jun 21, 202429.7129.8828.9329.2528.4117,128,430
Jun 20, 202430.9731.0429.8529.8829.0218,101,765
Jun 19, 202431.8931.9031.0031.0130.1212,833,689
Jun 18, 202431.6632.0531.3231.8530.9412,489,647
Jun 17, 202431.2532.0531.2031.6630.7513,172,140
Jun 14, 202431.6431.7530.9831.5530.6516,563,304
Jun 13, 202432.0832.3131.6131.6830.7710,386,400
Jun 12, 202431.9232.0731.5732.0731.1511,495,672
Jun 11, 202431.9332.1531.5231.9431.0211,245,354
Jun 7, 202433.0433.2031.9032.2431.3219,231,147
Jun 6, 202433.2034.2933.0033.0532.1018,175,161
Jun 5, 202433.3033.6833.0033.0432.0911,735,488
Jun 4, 202433.3633.5732.9133.5132.5510,743,313
Jun 3, 202433.4033.5433.0133.3632.4013,270,734
May 31, 202434.2034.2833.6333.6332.6711,878,573
May 30, 202434.3334.8534.0434.1333.1515,543,748
May 29, 202433.4734.4933.3134.0233.0515,164,925
May 28, 202433.8934.1533.3833.5432.5810,093,510
May 27, 202433.8634.0233.2033.9032.9311,875,674
May 24, 202434.1134.3333.8033.8032.8312,740,059
May 23, 202435.1335.1434.1634.2533.2720,007,882
May 22, 202434.8435.6434.7135.4834.4619,821,881
May 21, 202435.4035.4134.5934.8533.8512,972,763
May 20, 202435.3035.9035.1835.4434.4217,417,397
May 17, 202434.6335.1633.9035.1634.1516,163,344
May 16, 202434.9535.2034.5134.5533.5614,967,651
May 15, 202435.3535.7834.9234.9533.9511,325,850
May 14, 202435.7936.0535.3135.4634.4412,349,020
May 13, 202436.0036.0335.3035.5834.5615,295,640
May 10, 202437.3037.3236.3936.6535.6017,578,930
May 9, 202436.1837.7236.1837.2436.1732,324,878
May 8, 202436.7336.7335.7835.8334.8013,571,166
May 7, 202436.4036.6836.2036.6035.5515,606,940
May 6, 202436.4536.8336.1036.3735.3325,073,672
Apr 30, 202436.4936.9835.2635.2634.2527,517,996
Apr 29, 202434.3536.8034.3336.5935.5437,620,391
Apr 26, 202433.7634.4833.7034.3033.3221,381,862
Apr 25, 202433.1934.7233.1334.0333.0529,654,659
Apr 24, 202433.8034.3833.0033.3632.4044,311,233
Apr 23, 202436.4136.5035.5035.7634.7419,125,145
Apr 22, 202436.5737.7336.1036.4035.3617,218,872
Apr 19, 202437.4037.5136.5136.9035.8420,696,581
Apr 18, 202437.4038.3636.7637.7936.7124,687,629
Apr 17, 202437.0037.8736.8037.5836.5023,469,424
Apr 16, 202438.4438.5036.6036.6535.6026,876,854
Apr 15, 202438.3539.6937.9138.7737.6624,851,682
Apr 12, 202439.4139.8638.5338.6037.4926,603,644
Apr 11, 202439.9040.4139.2139.7338.5927,824,255
Apr 10, 202441.7041.8040.2040.3939.2335,276,379
Apr 9, 202439.1141.5639.0141.4540.2662,958,379
Apr 8, 202439.0040.4838.7839.1137.9934,290,482
Apr 3, 202439.5640.3039.0339.8938.7537,978,138
Apr 2, 202439.3739.9038.8839.6238.4837,419,322
Apr 1, 202436.4439.4336.4439.3738.2451,821,060
Mar 29, 202435.7736.8535.7036.3635.3210,299,265
Mar 28, 202435.7636.5135.7635.9334.9014,416,248
Mar 27, 202437.0037.0035.7435.7634.7416,160,544
Mar 26, 202436.6937.4936.1637.1336.0720,726,166
Mar 25, 202437.5037.5336.5836.5935.5417,380,796
Mar 22, 202439.0039.2037.5737.5836.5027,009,909
Mar 21, 202439.7239.8539.0639.2138.0913,352,321
Mar 20, 202439.5039.8539.2139.5938.4614,165,211
Mar 19, 202439.8640.2439.5039.5038.3718,222,282
Mar 18, 202439.9940.3539.5540.0138.8624,636,147
Mar 15, 202439.3039.9338.5439.5938.4625,978,411
Mar 14, 202440.0140.6839.1339.4138.2826,219,654
Mar 13, 202440.6040.8939.9340.1639.0121,453,541
Mar 12, 202441.3841.6040.0840.5539.3936,894,476
Mar 11, 202438.2540.6838.2540.4839.3250,051,722
Mar 8, 202437.8238.5037.4037.7636.6819,118,617
Mar 7, 202438.7939.1037.8037.8336.7522,164,733
Mar 6, 202438.2739.0137.9538.4937.3921,500,253
Mar 5, 202439.5039.5738.5038.6937.5828,993,791
Mar 4, 202440.4341.3539.7140.0238.8736,172,906
Mar 1, 202439.9840.6239.6640.1639.0131,472,983
Feb 29, 202437.4440.3737.4440.0538.9052,499,513
Feb 28, 202438.0039.6737.4037.4336.3652,408,484
Feb 27, 202436.4737.4336.4037.4236.3521,484,853
Feb 26, 202436.5537.3036.4336.7535.7025,161,465
Feb 23, 202436.1736.7635.8836.5435.4921,242,234
Feb 22, 202435.6836.2935.5836.0935.0616,995,992
Feb 21, 202435.0137.0134.8336.1535.1131,433,059