Hubei Xingfa Chemicals Group Co., Ltd. (SHA:600141)
China · Delayed Price · Currency is CNY 24.61
-0.35 (-1.40%)
Aug 7, 2025, 2:45 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.07 | 25.07 | 24.46 | 24.58 | 24.58 | -1.52% | 13,863,920 |
| Aug 6, 2025 | 24.68 | 25.05 | 24.64 | 24.96 | 24.96 | 1.26% | 11,623,333 |
| Aug 5, 2025 | 24.78 | 24.79 | 24.58 | 24.65 | 24.65 | -0.08% | 8,795,443 |
| Aug 4, 2025 | 24.61 | 24.83 | 24.30 | 24.67 | 24.67 | -0.40% | 14,682,380 |
| Aug 1, 2025 | 24.76 | 25.24 | 24.65 | 24.77 | 24.77 | - | 14,643,941 |
| Jul 31, 2025 | 25.63 | 25.85 | 24.66 | 24.77 | 24.77 | -4.22% | 26,533,482 |
| Jul 30, 2025 | 25.65 | 26.43 | 25.54 | 25.86 | 25.86 | 0.47% | 22,477,995 |
| Jul 29, 2025 | 25.53 | 25.89 | 25.10 | 25.74 | 25.74 | 0.47% | 15,754,292 |
| Jul 28, 2025 | 25.03 | 25.72 | 24.66 | 25.62 | 25.62 | 1.67% | 21,195,258 |
| Jul 25, 2025 | 25.42 | 26.07 | 25.16 | 25.20 | 25.20 | -0.75% | 22,207,912 |
| Jul 24, 2025 | 24.90 | 25.40 | 24.76 | 25.39 | 25.39 | 1.07% | 19,058,543 |
| Jul 23, 2025 | 25.09 | 26.00 | 24.95 | 25.12 | 25.12 | 0.48% | 35,594,057 |
| Jul 22, 2025 | 24.66 | 25.00 | 24.41 | 25.00 | 25.00 | 1.42% | 26,347,248 |
| Jul 21, 2025 | 24.18 | 24.97 | 24.18 | 24.65 | 24.65 | 3.70% | 38,613,590 |
| Jul 18, 2025 | 23.14 | 24.10 | 22.90 | 23.77 | 23.77 | 3.57% | 31,460,700 |
| Jul 17, 2025 | 23.10 | 23.14 | 22.70 | 22.95 | 22.95 | -0.52% | 12,903,682 |
| Jul 16, 2025 | 23.10 | 23.24 | 22.90 | 23.07 | 23.07 | -0.09% | 13,493,782 |
| Jul 15, 2025 | 22.27 | 23.23 | 22.19 | 23.09 | 23.09 | 3.78% | 34,504,900 |
| Jul 14, 2025 | 22.08 | 22.44 | 22.02 | 22.25 | 22.25 | 0.95% | 11,986,510 |
| Jul 11, 2025 | 22.08 | 22.48 | 21.95 | 22.04 | 22.04 | 0.96% | 21,712,165 |
| Jul 10, 2025 | 21.33 | 21.87 | 21.25 | 21.83 | 21.83 | 2.34% | 14,786,520 |
| Jul 9, 2025 | 21.60 | 21.82 | 21.25 | 21.33 | 21.33 | -1.93% | 12,318,800 |
| Jul 8, 2025 | 20.99 | 21.85 | 20.96 | 21.75 | 21.75 | 3.92% | 29,682,871 |
| Jul 7, 2025 | 20.75 | 21.05 | 20.74 | 20.93 | 20.93 | 0.87% | 7,334,893 |
| Jul 4, 2025 | 20.97 | 20.97 | 20.61 | 20.75 | 20.75 | -1.00% | 10,033,510 |
| Jul 3, 2025 | 20.93 | 21.11 | 20.85 | 20.96 | 20.96 | 0.14% | 9,005,097 |
| Jul 2, 2025 | 20.63 | 20.95 | 20.60 | 20.93 | 20.93 | 1.26% | 11,778,361 |
| Jul 1, 2025 | 20.53 | 20.80 | 20.43 | 20.67 | 20.67 | 0.68% | 9,519,866 |
| Jun 30, 2025 | 20.67 | 20.67 | 20.38 | 20.53 | 20.53 | -0.05% | 8,137,100 |
| Jun 27, 2025 | 20.42 | 20.78 | 20.38 | 20.54 | 20.54 | 0.59% | 11,525,836 |
| Jun 26, 2025 | 20.46 | 20.65 | 20.36 | 20.42 | 20.42 | -0.49% | 9,505,820 |
| Jun 25, 2025 | 20.53 | 20.60 | 20.37 | 20.52 | 20.52 | 0.59% | 9,154,576 |
| Jun 24, 2025 | 20.14 | 20.42 | 20.01 | 20.40 | 20.40 | 1.54% | 7,683,322 |
| Jun 23, 2025 | 20.14 | 20.29 | 20.01 | 20.09 | 20.09 | -0.25% | 7,033,900 |
| Jun 20, 2025 | 20.39 | 20.46 | 19.93 | 20.14 | 20.14 | -5.67% | 8,859,300 |
| Jun 19, 2025 | 21.51 | 21.72 | 21.20 | 21.35 | 20.35 | -0.97% | 9,459,520 |
| Jun 18, 2025 | 21.80 | 21.84 | 21.45 | 21.56 | 20.55 | -1.06% | 9,291,243 |
| Jun 17, 2025 | 21.33 | 21.95 | 21.30 | 21.79 | 20.77 | 2.01% | 13,340,043 |
| Jun 16, 2025 | 21.54 | 21.73 | 21.30 | 21.36 | 20.36 | -0.51% | 8,693,793 |
| Jun 13, 2025 | 21.59 | 21.84 | 21.43 | 21.47 | 20.46 | -0.37% | 13,636,399 |
| Jun 12, 2025 | 21.23 | 21.62 | 21.13 | 21.55 | 20.54 | 1.79% | 17,145,035 |
| Jun 11, 2025 | 20.89 | 21.20 | 20.86 | 21.17 | 20.18 | 1.39% | 12,655,716 |
| Jun 10, 2025 | 21.02 | 21.17 | 20.78 | 20.88 | 19.90 | -0.57% | 10,486,723 |
| Jun 9, 2025 | 21.06 | 21.07 | 20.90 | 21.00 | 20.02 | -0.14% | 6,631,841 |
| Jun 6, 2025 | 20.90 | 21.27 | 20.87 | 21.03 | 20.04 | 0.81% | 10,388,403 |
| Jun 5, 2025 | 20.90 | 21.10 | 20.82 | 20.86 | 19.88 | -0.19% | 9,297,957 |
| Jun 4, 2025 | 20.86 | 20.99 | 20.78 | 20.90 | 19.92 | 0.14% | 6,463,741 |
| Jun 3, 2025 | 20.80 | 20.93 | 20.72 | 20.87 | 19.89 | -0.14% | 7,817,900 |
| May 30, 2025 | 20.99 | 21.00 | 20.85 | 20.90 | 19.92 | -0.62% | 6,234,211 |
| May 29, 2025 | 20.99 | 21.08 | 20.84 | 21.03 | 20.04 | 0.14% | 7,075,339 |