Ganfeng Lithium Group Co., Ltd. (SHE:002460)
China · Delayed Price · Currency is CNY 68.57
+2.44 (3.69%)
Dec 26, 2025, 3:04 PM CST
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 62.65 | 65.76 | 62.65 | 64.71 | - | -3.11% | 28,111,515 |
| Dec 24, 2025 | 66.81 | 67.86 | 65.94 | 66.79 | 66.79 | 0.65% | 61,444,850 |
| Dec 23, 2025 | 65.27 | 67.37 | 64.85 | 66.36 | 66.36 | 1.67% | 69,499,220 |
| Dec 22, 2025 | 64.85 | 66.00 | 64.20 | 65.27 | 65.27 | 1.70% | 72,973,657 |
| Dec 19, 2025 | 62.65 | 64.65 | 61.68 | 64.18 | 64.18 | 2.70% | 74,663,474 |
| Dec 18, 2025 | 62.21 | 64.30 | 61.97 | 62.49 | 62.49 | -0.79% | 60,346,710 |
| Dec 17, 2025 | 61.50 | 63.15 | 60.91 | 62.99 | 62.99 | 4.98% | 75,524,210 |
| Dec 16, 2025 | 60.20 | 60.80 | 58.68 | 60.00 | 60.00 | -0.33% | 43,190,720 |
| Dec 15, 2025 | 60.60 | 61.52 | 59.20 | 60.20 | 60.20 | -1.79% | 43,465,320 |
| Dec 12, 2025 | 64.00 | 64.31 | 60.39 | 61.30 | 61.30 | -2.68% | 67,220,180 |
| Dec 11, 2025 | 63.65 | 64.97 | 62.85 | 62.99 | 62.99 | -0.54% | 55,773,580 |
| Dec 10, 2025 | 62.70 | 64.36 | 61.16 | 63.33 | 63.33 | 1.33% | 58,600,419 |
| Dec 9, 2025 | 62.57 | 63.70 | 61.51 | 62.50 | 62.50 | -0.78% | 46,847,530 |
| Dec 8, 2025 | 59.70 | 63.30 | 59.70 | 62.99 | 62.99 | 5.55% | 69,539,980 |
| Dec 5, 2025 | 59.30 | 60.00 | 58.76 | 59.68 | 59.68 | -0.23% | 35,694,950 |
| Dec 4, 2025 | 59.55 | 60.69 | 59.14 | 59.82 | 59.82 | -0.07% | 34,388,890 |
| Dec 3, 2025 | 61.70 | 61.97 | 59.52 | 59.86 | 59.86 | -2.62% | 46,077,580 |
| Dec 2, 2025 | 61.93 | 62.44 | 60.70 | 61.47 | 61.47 | -1.73% | 39,771,460 |
| Dec 1, 2025 | 63.30 | 64.00 | 62.03 | 62.55 | 62.55 | - | 52,122,150 |
| Nov 28, 2025 | 61.01 | 63.60 | 61.00 | 62.55 | 62.55 | 2.09% | 60,857,430 |
| Nov 27, 2025 | 60.30 | 62.99 | 60.30 | 61.27 | 61.27 | 0.23% | 53,673,450 |
| Nov 26, 2025 | 61.60 | 62.58 | 60.22 | 61.13 | 61.13 | 0.38% | 69,817,101 |
| Nov 25, 2025 | 59.02 | 61.58 | 58.02 | 60.90 | 60.90 | 3.84% | 96,106,376 |
| Nov 24, 2025 | 62.00 | 63.00 | 57.73 | 58.65 | 58.65 | -8.56% | 120,357,800 |
| Nov 21, 2025 | 67.00 | 67.30 | 64.14 | 64.14 | 64.14 | -10.00% | 96,372,380 |
| Nov 20, 2025 | 72.52 | 76.19 | 71.01 | 71.27 | 71.27 | -1.86% | 108,013,400 |
| Nov 19, 2025 | 70.98 | 74.81 | 70.50 | 72.62 | 72.62 | 3.86% | 123,102,300 |
| Nov 18, 2025 | 74.08 | 74.98 | 69.40 | 69.92 | 69.92 | -5.56% | 120,388,600 |
| Nov 17, 2025 | 71.00 | 74.42 | 70.99 | 74.04 | 74.04 | 7.48% | 130,003,800 |
| Nov 14, 2025 | 71.30 | 72.15 | 68.88 | 68.89 | 68.89 | -4.82% | 78,220,940 |
| Nov 13, 2025 | 67.85 | 73.25 | 67.85 | 72.38 | 72.38 | 6.63% | 127,714,700 |
| Nov 12, 2025 | 66.89 | 68.98 | 65.00 | 67.88 | 67.88 | 0.21% | 68,203,190 |
| Nov 11, 2025 | 70.00 | 71.00 | 67.42 | 67.74 | 67.74 | -2.34% | 77,136,910 |
| Nov 10, 2025 | 71.32 | 73.66 | 68.65 | 69.36 | 69.36 | -0.90% | 118,750,600 |
| Nov 7, 2025 | 70.20 | 71.45 | 68.50 | 69.99 | 69.99 | -0.04% | 92,824,380 |
| Nov 6, 2025 | 66.80 | 70.20 | 66.66 | 70.02 | 70.02 | 4.82% | 96,036,010 |
| Nov 5, 2025 | 64.00 | 68.17 | 63.50 | 66.80 | 66.80 | 0.98% | 87,380,120 |
| Nov 4, 2025 | 68.10 | 69.00 | 65.45 | 66.15 | 66.15 | -3.18% | 69,475,350 |
| Nov 3, 2025 | 70.49 | 70.80 | 66.50 | 68.32 | 68.32 | -1.01% | 90,797,860 |
| Oct 31, 2025 | 72.00 | 75.00 | 69.00 | 69.02 | 69.02 | -4.63% | 133,708,200 |
| Oct 30, 2025 | 69.17 | 75.00 | 68.20 | 72.37 | 72.37 | 5.34% | 146,292,100 |
| Oct 29, 2025 | 65.57 | 69.66 | 65.01 | 68.70 | 68.70 | 6.22% | 110,731,600 |
| Oct 28, 2025 | 65.15 | 66.19 | 63.80 | 64.68 | 64.68 | -1.30% | 71,376,520 |
| Oct 27, 2025 | 65.00 | 66.30 | 64.50 | 65.53 | 65.53 | 1.91% | 78,458,940 |
| Oct 24, 2025 | 64.48 | 66.46 | 63.89 | 64.30 | 64.30 | 0.22% | 94,820,750 |
| Oct 23, 2025 | 60.51 | 64.43 | 60.03 | 64.16 | 64.16 | 5.56% | 101,963,000 |
| Oct 22, 2025 | 60.51 | 61.80 | 59.11 | 60.78 | 60.78 | -1.32% | 60,516,070 |
| Oct 21, 2025 | 61.33 | 62.00 | 60.15 | 61.59 | 61.59 | 1.48% | 64,870,770 |
| Oct 20, 2025 | 62.00 | 62.90 | 60.00 | 60.69 | 60.69 | -0.44% | 81,431,810 |
| Oct 17, 2025 | 65.00 | 66.30 | 60.75 | 60.96 | 60.96 | -6.16% | 100,031,800 |