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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

35.16

+0.61

(+1.77%)

At close: 03:04PM CST

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	34.63	35.16	33.90	35.16	35.16	16,163,344
16 May 2024	34.95	35.20	34.51	34.55	34.55	14,967,651
15 May 2024	35.35	35.78	34.92	34.95	34.95	11,325,850
14 May 2024	35.79	36.05	35.31	35.46	35.46	12,349,020
13 May 2024	36.00	36.03	35.30	35.58	35.58	15,295,640
10 May 2024	37.30	37.32	36.39	36.65	36.65	17,578,930
09 May 2024	36.18	37.72	36.18	37.24	37.24	32,324,878
08 May 2024	36.73	36.73	35.78	35.83	35.83	13,571,166
07 May 2024	36.40	36.68	36.20	36.60	36.60	15,606,940
06 May 2024	36.45	36.83	36.10	36.37	36.37	25,073,672
30 Apr 2024	36.49	36.98	35.26	35.26	35.26	27,517,996
29 Apr 2024	34.35	36.80	34.33	36.59	36.59	37,620,391
26 Apr 2024	33.76	34.48	33.70	34.30	34.30	21,381,862
25 Apr 2024	33.19	34.72	33.13	34.03	34.03	29,654,659
24 Apr 2024	33.80	34.38	33.00	33.36	33.36	44,311,233
23 Apr 2024	36.41	36.50	35.50	35.76	35.76	19,125,145
22 Apr 2024	36.57	37.73	36.10	36.40	36.40	17,218,872
19 Apr 2024	37.40	37.51	36.51	36.90	36.90	20,696,581
18 Apr 2024	37.40	38.36	36.76	37.79	37.79	24,687,629
17 Apr 2024	37.00	37.87	36.80	37.58	37.58	23,469,424
16 Apr 2024	38.44	38.50	36.60	36.65	36.65	26,876,854
15 Apr 2024	38.35	39.69	37.91	38.77	38.77	24,851,682
12 Apr 2024	39.41	39.86	38.53	38.60	38.60	26,603,644
11 Apr 2024	39.90	40.41	39.21	39.73	39.73	27,824,255
10 Apr 2024	41.70	41.80	40.20	40.39	40.39	35,276,379
09 Apr 2024	39.11	41.56	39.01	41.45	41.45	62,958,379
08 Apr 2024	39.00	40.48	38.78	39.11	39.11	34,290,482
03 Apr 2024	39.56	40.30	39.03	39.89	39.89	37,978,138
02 Apr 2024	39.37	39.90	38.88	39.62	39.62	37,419,322
01 Apr 2024	36.44	39.43	36.44	39.37	39.37	51,821,060
29 Mar 2024	35.77	36.85	35.70	36.36	36.36	10,299,265
28 Mar 2024	35.76	36.51	35.76	35.93	35.93	14,416,248
27 Mar 2024	37.00	37.00	35.74	35.76	35.76	16,160,544
26 Mar 2024	36.69	37.49	36.16	37.13	37.13	20,726,166
25 Mar 2024	37.50	37.53	36.58	36.59	36.59	17,380,796
22 Mar 2024	39.00	39.20	37.57	37.58	37.58	27,009,909
21 Mar 2024	39.72	39.85	39.06	39.21	39.21	13,352,321
20 Mar 2024	39.50	39.85	39.21	39.59	39.59	14,165,211
19 Mar 2024	39.86	40.24	39.50	39.50	39.50	18,222,282
18 Mar 2024	39.99	40.35	39.55	40.01	40.01	24,636,147
15 Mar 2024	39.30	39.93	38.54	39.59	39.59	25,978,411
14 Mar 2024	40.01	40.68	39.13	39.41	39.41	26,219,654
13 Mar 2024	40.60	40.89	39.93	40.16	40.16	21,453,541
12 Mar 2024	41.38	41.60	40.08	40.55	40.55	36,894,476
11 Mar 2024	38.25	40.68	38.25	40.48	40.48	50,051,722
08 Mar 2024	37.82	38.50	37.40	37.76	37.76	19,118,617
07 Mar 2024	38.79	39.10	37.80	37.83	37.83	22,164,733
06 Mar 2024	38.27	39.01	37.95	38.49	38.49	21,500,253
05 Mar 2024	39.50	39.57	38.50	38.69	38.69	28,993,791
04 Mar 2024	40.43	41.35	39.71	40.02	40.02	36,172,906
01 Mar 2024	39.98	40.62	39.66	40.16	40.16	31,472,983
29 Feb 2024	37.44	40.37	37.44	40.05	40.05	52,499,513
28 Feb 2024	38.00	39.67	37.40	37.43	37.43	52,408,484
27 Feb 2024	36.47	37.43	36.40	37.42	37.42	21,484,853
26 Feb 2024	36.55	37.30	36.43	36.75	36.75	25,161,465
23 Feb 2024	36.17	36.76	35.88	36.54	36.54	21,242,234
22 Feb 2024	35.68	36.29	35.58	36.09	36.09	16,995,992
21 Feb 2024	35.01	37.01	34.83	36.15	36.15	31,433,059
20 Feb 2024	34.91	35.48	34.38	35.44	35.44	19,407,481
19 Feb 2024	34.99	35.59	34.60	35.18	35.18	21,305,814
08 Feb 2024	34.06	35.15	33.92	34.87	34.87	26,994,396
07 Feb 2024	34.28	34.97	33.56	33.90	33.90	29,224,677
06 Feb 2024	31.60	34.14	31.33	34.10	34.10	29,221,266
05 Feb 2024	32.87	33.28	30.80	31.62	31.62	28,534,646
02 Feb 2024	34.78	35.10	32.01	33.16	33.16	27,398,780
01 Feb 2024	33.81	35.38	33.68	34.64	34.64	24,898,814
31 Jan 2024	36.00	36.49	33.91	34.03	34.03	38,909,872
30 Jan 2024	37.40	38.14	36.96	36.96	36.96	17,325,350
29 Jan 2024	40.00	40.01	37.82	37.82	37.82	28,703,403
26 Jan 2024	40.08	40.88	39.81	39.81	39.81	20,762,009
25 Jan 2024	39.66	40.83	39.27	40.61	40.61	24,850,904
24 Jan 2024	40.33	40.60	38.54	39.98	39.98	27,013,649
23 Jan 2024	39.92	40.90	39.43	40.15	40.15	20,762,772
22 Jan 2024	41.10	41.47	39.68	39.92	39.92	34,042,712
19 Jan 2024	42.21	43.38	41.51	41.52	41.52	28,522,211
18 Jan 2024	40.81	42.25	40.63	42.20	42.20	29,003,487
17 Jan 2024	42.54	42.54	41.00	41.09	41.09	25,281,362
16 Jan 2024	42.24	42.90	41.96	42.54	42.54	24,851,168
15 Jan 2024	43.04	43.46	42.30	42.40	42.40	26,073,654
12 Jan 2024	44.18	44.58	43.34	43.48	43.48	41,911,418
11 Jan 2024	42.50	45.62	42.32	44.52	44.52	62,330,173
10 Jan 2024	43.20	44.38	42.38	42.87	42.87	47,125,658
09 Jan 2024	42.67	43.50	41.45	43.28	43.28	42,730,259
08 Jan 2024	41.65	43.78	41.56	42.67	42.67	47,811,283
05 Jan 2024	41.52	43.66	40.35	41.98	41.98	50,263,129
04 Jan 2024	41.56	41.62	40.54	40.72	40.72	16,087,804
03 Jan 2024	41.52	42.19	41.44	41.76	41.76	15,489,848
02 Jan 2024	42.60	42.69	41.67	41.67	41.67	21,264,101
29 Dec 2023	42.36	43.38	42.08	42.80	42.80	37,309,473
28 Dec 2023	38.98	42.76	38.97	42.37	42.37	64,439,468
27 Dec 2023	39.74	39.85	38.81	39.18	39.18	16,366,119
26 Dec 2023	40.38	40.58	39.48	39.90	39.90	15,249,303
25 Dec 2023	39.99	40.25	39.38	39.92	39.92	16,387,502
22 Dec 2023	39.00	40.89	38.21	39.87	39.87	35,926,161
21 Dec 2023	38.20	39.61	38.13	39.06	39.06	20,357,684
20 Dec 2023	39.38	39.41	38.60	38.60	38.60	12,500,799
19 Dec 2023	39.01	39.78	38.71	39.13	39.13	16,373,444
18 Dec 2023	39.63	40.66	38.97	39.10	39.10	19,203,411
15 Dec 2023	39.85	41.36	39.84	40.07	40.07	33,977,601
14 Dec 2023	40.43	40.70	39.44	39.47	39.47	17,211,419
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,699.79-28.31(-0.24%)

NZD/USD0.6134+0.0012(+0.20%)

ALL ORDS8,082.30-67.80(-0.83%)

OIL80.00-0.06(-0.07%)

GOLD2,419.80+2.40(+0.10%)

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

NZX 50
11,699.79
-28.31(-0.24%)

NZD/USD
0.6134
+0.0012(+0.20%)

ALL ORDS
8,082.30
-67.80(-0.83%)

OIL
80.00
-0.06(-0.07%)

GOLD
2,419.80
+2.40(+0.10%)