Skip to main content
logo
Chengxin Lithium Group Co., Ltd. (SHE:002240)
China flag China · Delayed Price · Currency is CNY
19.46
+0.41 (2.15%)
Oct 15, 2025, 2:45 PM CST

Chengxin Lithium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202518.4518.5817.9018.0218.020.61%52,660,578
Aug 15, 202517.5817.9617.5617.9117.911.99%37,927,378
Aug 14, 202518.1918.4317.4617.5617.56-3.94%59,509,912
Aug 13, 202518.1218.5417.9118.2818.28-2.51%76,437,585
Aug 12, 202518.7519.5018.3018.7518.751.68%123,491,786
Aug 11, 202518.2018.4417.3218.4418.4410.02%48,168,059
Aug 8, 202516.3916.8916.0116.7616.763.78%59,879,511
Aug 7, 202515.8316.3315.3116.1516.153.06%52,390,921
Aug 6, 202515.5115.6715.3715.6715.670.51%22,584,155
Aug 5, 202515.6515.7415.4915.5915.590.19%19,149,297
Aug 4, 202515.7015.8815.3415.5615.56-1.64%30,259,270
Aug 1, 202515.5315.9715.5115.8215.821.93%32,655,248
Jul 31, 202515.9316.0215.4215.5215.52-4.84%54,342,832
Jul 30, 202516.3416.6516.0116.3116.310.55%54,068,218
Jul 29, 202516.0116.6215.9616.2216.220.37%55,401,541