Skip to main content
logo
Chengxin Lithium Group Co., Ltd. (SHE:002240)
China flag China · Delayed Price · Currency is CNY
24.07
+0.20 (0.84%)
Nov 5, 2025, 9:45 AM CST

Chengxin Lithium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202525.6225.6423.5323.8823.88-7.69%71,030,700
Nov 3, 202524.6726.9324.6725.8725.871.45%87,833,987
Oct 31, 202524.6726.9724.4325.5025.503.03%114,752,915
Oct 30, 202523.3125.5523.2524.7524.754.34%114,525,211
Oct 29, 202522.0223.8922.0023.7223.728.36%83,262,460
Oct 28, 202522.5023.0321.6421.8921.89-2.62%67,649,008
Oct 27, 202522.3822.8321.9422.4822.484.51%86,023,868
Oct 24, 202521.9522.6321.3021.5121.51-2.00%115,862,473
Oct 23, 202520.3221.9520.3221.9521.9510.03%125,029,598
Oct 22, 202519.6020.3818.7019.9519.953.37%65,879,159
Oct 21, 202518.9020.5018.5019.3019.301.21%51,498,904
Oct 20, 202519.5020.1918.9219.0719.07-2.70%57,233,390
Oct 17, 202519.4021.0419.3119.6019.602.46%79,116,564
Oct 16, 202519.2219.6319.0719.1319.13-1.95%27,385,459
Oct 15, 202519.3020.3719.2019.5119.512.41%51,605,471
Oct 14, 202519.9120.1419.0019.0519.05-4.08%44,233,147
Oct 13, 202517.7019.8717.7019.8619.866.72%61,262,670
Oct 10, 202519.7219.7218.5818.6118.61-6.15%45,999,715
Oct 9, 202519.3319.8918.9919.8319.834.42%61,058,641
Sep 30, 202518.6119.3018.3118.9918.992.32%42,799,862
Sep 29, 202518.0518.6818.0318.5618.563.17%35,782,075
Sep 26, 202518.0218.7417.8617.9917.99-1.05%33,418,703
Sep 25, 202517.9318.5017.9318.1818.181.68%27,724,771
Sep 24, 202517.4918.2617.3317.8817.882.17%20,326,394
Sep 23, 202518.2018.2417.1217.5017.50-3.63%26,930,329
Sep 22, 202518.4218.5017.8518.1618.16-1.57%24,939,174
Sep 19, 202517.9018.7717.8518.4518.453.02%34,241,009
Sep 18, 202518.5018.5017.7117.9117.91-3.35%26,727,769
Sep 17, 202517.9218.5617.7618.5318.532.49%30,287,530
Sep 16, 202518.3218.4217.7118.0818.08-1.20%29,471,326
Sep 15, 202518.1818.6818.1818.3018.300.77%32,344,099
Sep 12, 202518.5518.6018.1418.1618.16-1.41%32,207,968
Sep 11, 202518.4418.7218.1818.4218.42-0.11%35,112,032
Sep 10, 202518.4018.9018.2018.4418.44-4.80%50,520,859
Sep 9, 202519.5819.6519.0319.3719.37-2.91%55,902,070
Sep 8, 202518.6019.9518.1119.9519.957.43%84,359,044
Sep 5, 202517.2018.6617.1118.5718.576.72%72,717,625
Sep 4, 202516.7617.7916.7517.4017.403.69%53,920,126
Sep 3, 202516.7217.5016.7016.7816.781.21%33,378,500
Sep 2, 202517.2717.3816.5016.5816.58-4.00%26,477,920
Sep 1, 202517.0517.4416.8517.2717.270.88%24,218,924
Aug 29, 202516.7117.4516.7117.1217.121.78%31,069,423
Aug 28, 202516.7517.0516.1716.8216.82-1.00%40,518,149
Aug 27, 202517.7818.0516.9116.9916.99-3.47%38,277,034
Aug 26, 202517.4417.7917.1117.6017.600.98%36,411,542
Aug 25, 202517.3517.8817.3217.4317.43-0.23%41,159,561
Aug 22, 202517.3917.5917.2217.4717.47-0.06%25,373,727
Aug 21, 202517.5817.9017.4117.4817.48-1.35%28,908,781
Aug 20, 202517.8118.3317.5017.7217.72-2.64%48,991,617
Aug 19, 202517.6018.4017.6018.2018.201.00%42,031,300