Chengxin Lithium Group Co., Ltd. (SHE:002240)
China
· Delayed Price · Currency is CNY 39.65
+0.43 (1.10%)
Mar 9, 2026, 3:04 PM CST
Chengxin Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.75 | 40.18 | 39.00 | 39.22 | 39.22 | -1.53% | 23,001,699 |
| Mar 5, 2026 | 40.60 | 41.39 | 39.00 | 39.83 | 39.83 | 0.40% | 32,077,962 |
| Mar 4, 2026 | 38.90 | 40.68 | 38.50 | 39.67 | 39.67 | 0.71% | 28,172,850 |
| Mar 3, 2026 | 39.97 | 41.29 | 39.15 | 39.39 | 39.39 | -3.29% | 49,170,300 |
| Mar 2, 2026 | 42.14 | 42.34 | 39.52 | 40.73 | 40.73 | -4.41% | 50,641,760 |
| Feb 27, 2026 | 41.00 | 42.98 | 41.00 | 42.61 | 42.61 | 0.83% | 51,666,500 |
| Feb 26, 2026 | 45.50 | 46.00 | 41.80 | 42.26 | 42.26 | -6.50% | 100,297,900 |
| Feb 25, 2026 | 42.37 | 46.18 | 41.34 | 45.20 | 45.20 | 7.67% | 72,199,070 |
| Feb 24, 2026 | 40.97 | 42.00 | 40.38 | 41.98 | 41.98 | 7.20% | 52,555,330 |
| Feb 13, 2026 | 37.58 | 40.02 | 37.51 | 39.16 | 39.16 | 0.80% | 42,579,950 |
| Feb 12, 2026 | 37.40 | 39.17 | 37.01 | 38.85 | 38.85 | 3.82% | 49,555,660 |
| Feb 11, 2026 | 35.41 | 37.50 | 35.30 | 37.42 | 37.42 | 5.20% | 47,705,260 |
| Feb 10, 2026 | 36.15 | 36.15 | 34.41 | 35.57 | 35.57 | -2.15% | 36,885,640 |
| Feb 9, 2026 | 36.90 | 37.33 | 36.00 | 36.35 | 36.35 | -0.22% | 34,176,090 |
| Feb 6, 2026 | 33.42 | 36.95 | 32.83 | 36.43 | 36.43 | 6.80% | 54,380,870 |
| Feb 5, 2026 | 35.40 | 36.29 | 33.67 | 34.11 | 34.11 | -5.64% | 38,947,750 |
| Feb 4, 2026 | 36.55 | 36.72 | 35.60 | 36.15 | 36.15 | -0.50% | 29,674,440 |
| Feb 3, 2026 | 36.30 | 36.60 | 35.48 | 36.33 | 36.33 | 3.92% | 41,171,080 |
| Feb 2, 2026 | 34.48 | 36.80 | 34.47 | 34.96 | 34.96 | -1.66% | 42,844,720 |
| Jan 30, 2026 | 36.85 | 36.92 | 34.02 | 35.55 | 35.55 | -5.95% | 63,787,180 |
| Jan 29, 2026 | 38.00 | 38.85 | 37.36 | 37.80 | 37.80 | -3.32% | 52,903,644 |
| Jan 28, 2026 | 39.00 | 39.88 | 37.81 | 39.10 | 39.10 | -0.84% | 53,039,550 |
| Jan 27, 2026 | 40.11 | 41.40 | 37.61 | 39.43 | 39.43 | -1.67% | 61,066,740 |
| Jan 26, 2026 | 42.16 | 42.80 | 39.00 | 40.10 | 40.10 | -4.23% | 80,570,620 |
| Jan 23, 2026 | 39.15 | 41.99 | 38.71 | 41.87 | 41.87 | 7.00% | 82,640,550 |
| Jan 22, 2026 | 37.49 | 39.80 | 37.23 | 39.13 | 39.13 | 4.82% | 102,507,620 |
| Jan 21, 2026 | 33.61 | 37.33 | 33.61 | 37.33 | 37.33 | 9.99% | 73,188,310 |
| Jan 20, 2026 | 34.02 | 34.98 | 33.01 | 33.94 | 33.94 | 1.16% | 60,374,790 |
| Jan 19, 2026 | 33.14 | 34.29 | 33.06 | 33.55 | 33.55 | 1.27% | 44,452,850 |
| Jan 16, 2026 | 35.13 | 35.53 | 33.00 | 33.13 | 33.13 | -5.56% | 66,049,260 |
| Jan 15, 2026 | 34.60 | 36.62 | 34.53 | 35.08 | 35.08 | -0.37% | 62,298,550 |
| Jan 14, 2026 | 36.80 | 37.96 | 34.86 | 35.21 | 35.21 | -6.13% | 90,614,130 |
| Jan 13, 2026 | 37.63 | 40.00 | 36.90 | 37.51 | 37.51 | 1.11% | 92,620,500 |
| Jan 12, 2026 | 36.36 | 37.45 | 36.10 | 37.10 | 37.10 | 5.37% | 69,045,220 |
| Jan 9, 2026 | 35.20 | 36.49 | 35.03 | 35.21 | 35.21 | -1.81% | 56,325,470 |
| Jan 8, 2026 | 36.66 | 38.19 | 35.02 | 35.86 | 35.86 | -2.08% | 65,920,420 |
| Jan 7, 2026 | 37.61 | 38.56 | 36.29 | 36.62 | 36.62 | -1.19% | 66,887,651 |
| Jan 6, 2026 | 37.55 | 37.89 | 36.20 | 37.06 | 37.06 | 1.26% | 79,309,214 |
| Jan 5, 2026 | 34.51 | 36.96 | 33.98 | 36.60 | 36.60 | 6.30% | 79,165,535 |
| Dec 31, 2025 | 33.66 | 36.15 | 33.66 | 34.43 | 34.43 | 3.08% | 77,757,020 |
| Dec 30, 2025 | 32.01 | 33.91 | 31.67 | 33.40 | 33.40 | 1.12% | 50,211,820 |
| Dec 29, 2025 | 35.24 | 35.60 | 32.98 | 33.03 | 33.03 | -6.19% | 72,679,530 |
| Dec 26, 2025 | 36.00 | 36.55 | 34.49 | 35.21 | 35.21 | 2.65% | 83,328,560 |
| Dec 25, 2025 | 34.01 | 34.95 | 33.78 | 34.30 | 34.30 | -3.84% | 67,253,160 |
| Dec 24, 2025 | 35.45 | 36.71 | 34.75 | 35.67 | 35.67 | -0.70% | 83,885,030 |
| Dec 23, 2025 | 33.80 | 36.97 | 33.42 | 35.92 | 35.92 | 4.78% | 108,142,100 |
| Dec 22, 2025 | 33.63 | 35.14 | 32.95 | 34.28 | 34.28 | 2.94% | 109,238,400 |
| Dec 19, 2025 | 32.14 | 33.78 | 31.03 | 33.30 | 33.30 | 4.19% | 90,337,880 |
| Dec 18, 2025 | 32.44 | 33.47 | 31.69 | 31.96 | 31.96 | -1.11% | 85,234,680 |
| Dec 17, 2025 | 30.99 | 32.32 | 30.33 | 32.32 | 32.32 | 10.01% | 76,521,360 |
| Dec 16, 2025 | 29.51 | 30.00 | 28.54 | 29.38 | 29.38 | -0.54% | 49,835,230 |
| Dec 15, 2025 | 29.81 | 31.01 | 29.00 | 29.54 | 29.54 | -1.50% | 66,003,440 |
| Dec 12, 2025 | 33.43 | 33.68 | 29.57 | 29.99 | 29.99 | -6.19% | 92,021,380 |
| Dec 11, 2025 | 32.51 | 33.32 | 31.93 | 31.97 | 31.97 | -1.11% | 62,354,990 |
| Dec 10, 2025 | 31.16 | 33.50 | 30.16 | 32.33 | 32.33 | 5.97% | 76,675,180 |
| Dec 9, 2025 | 30.88 | 31.50 | 30.32 | 30.51 | 30.51 | -2.21% | 39,635,150 |
| Dec 8, 2025 | 29.60 | 31.83 | 29.41 | 31.20 | 31.20 | 5.41% | 60,151,500 |
| Dec 5, 2025 | 30.04 | 30.50 | 29.36 | 29.60 | 29.60 | -2.31% | 45,427,850 |
| Dec 4, 2025 | 30.54 | 31.38 | 30.22 | 30.30 | 30.30 | -2.48% | 38,297,440 |
| Dec 3, 2025 | 32.73 | 32.90 | 30.76 | 31.07 | 31.07 | -5.04% | 59,408,170 |
| Dec 2, 2025 | 33.69 | 34.25 | 32.54 | 32.72 | 32.72 | -3.48% | 51,999,976 |
| Dec 1, 2025 | 36.00 | 36.20 | 33.66 | 33.90 | 33.90 | -3.86% | 80,409,970 |
| Nov 28, 2025 | 33.10 | 35.99 | 32.89 | 35.26 | 35.26 | 7.17% | 82,158,470 |
| Nov 27, 2025 | 33.01 | 33.75 | 32.30 | 32.90 | 32.90 | -1.47% | 76,200,600 |
| Nov 26, 2025 | 34.83 | 35.01 | 33.29 | 33.39 | 33.39 | -1.74% | 101,871,100 |
| Nov 25, 2025 | 31.13 | 35.98 | 30.81 | 33.98 | 33.98 | 3.06% | 164,054,100 |
| Nov 24, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -9.99% | 12,269,900 |
| Nov 21, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -10.00% | 10,347,600 |
| Nov 20, 2025 | 38.19 | 41.93 | 37.65 | 40.70 | 40.70 | 6.77% | 147,206,700 |
| Nov 19, 2025 | 38.70 | 39.10 | 36.00 | 38.12 | 38.12 | 1.90% | 151,645,500 |
| Nov 18, 2025 | 39.00 | 39.52 | 36.88 | 37.41 | 37.41 | 4.12% | 186,880,300 |
| Nov 17, 2025 | 34.62 | 35.93 | 34.47 | 35.93 | 35.93 | 10.01% | 91,808,610 |
| Nov 14, 2025 | 30.96 | 33.82 | 30.33 | 32.66 | 32.66 | 5.29% | 116,442,000 |
| Nov 13, 2025 | 28.48 | 31.02 | 28.35 | 31.02 | 31.02 | 10.00% | 75,063,550 |
| Nov 12, 2025 | 28.59 | 29.40 | 27.00 | 28.20 | 28.20 | -2.29% | 76,016,970 |
| Nov 11, 2025 | 28.41 | 30.28 | 27.99 | 28.86 | 28.86 | 1.51% | 87,612,400 |
| Nov 10, 2025 | 28.32 | 29.32 | 27.51 | 28.43 | 28.43 | 4.14% | 108,014,400 |
| Nov 7, 2025 | 25.06 | 27.30 | 24.91 | 27.30 | 27.30 | 9.99% | 110,568,100 |
| Nov 6, 2025 | 23.90 | 25.25 | 23.90 | 24.82 | 24.82 | 3.20% | 56,577,120 |
| Nov 5, 2025 | 23.50 | 24.66 | 23.37 | 24.05 | 24.05 | 0.75% | 51,932,460 |
| Nov 4, 2025 | 25.62 | 25.64 | 23.53 | 23.87 | 23.87 | -7.73% | 75,970,600 |
| Nov 3, 2025 | 25.52 | 26.93 | 24.70 | 25.87 | 25.87 | 1.45% | 87,833,980 |
| Oct 31, 2025 | 24.67 | 26.97 | 24.43 | 25.50 | 25.50 | 3.03% | 114,752,900 |
| Oct 30, 2025 | 23.31 | 25.55 | 23.25 | 24.75 | 24.75 | 4.34% | 114,525,200 |
| Oct 29, 2025 | 22.02 | 23.89 | 22.00 | 23.72 | 23.72 | 8.36% | 82,693,860 |
| Oct 28, 2025 | 22.50 | 23.03 | 21.64 | 21.89 | 21.89 | -2.62% | 67,649,000 |
| Oct 27, 2025 | 22.38 | 22.83 | 21.94 | 22.48 | 22.48 | 4.51% | 84,473,060 |
| Oct 24, 2025 | 21.95 | 22.63 | 21.30 | 21.51 | 21.51 | -2.00% | 113,907,600 |
| Oct 23, 2025 | 20.32 | 21.95 | 20.32 | 21.95 | 21.95 | 10.03% | 124,784,100 |
| Oct 22, 2025 | 19.60 | 20.38 | 18.70 | 19.95 | 19.95 | 3.37% | 65,280,550 |
| Oct 21, 2025 | 18.90 | 20.50 | 18.50 | 19.30 | 19.30 | 1.21% | 51,498,900 |
| Oct 20, 2025 | 19.50 | 20.19 | 18.92 | 19.07 | 19.07 | -2.70% | 57,233,390 |
| Oct 17, 2025 | 19.40 | 21.04 | 19.31 | 19.60 | 19.60 | 2.46% | 78,625,360 |
| Oct 16, 2025 | 19.22 | 19.63 | 19.07 | 19.13 | 19.13 | -1.95% | 27,385,450 |
| Oct 15, 2025 | 19.30 | 20.37 | 19.20 | 19.51 | 19.51 | 2.41% | 51,285,570 |
| Oct 14, 2025 | 19.91 | 20.14 | 19.00 | 19.05 | 19.05 | -4.08% | 44,233,140 |
| Oct 13, 2025 | 17.70 | 19.87 | 17.70 | 19.86 | 19.86 | 6.72% | 61,262,670 |
| Oct 10, 2025 | 19.72 | 19.72 | 18.58 | 18.61 | 18.61 | -6.15% | 45,721,310 |
| Oct 9, 2025 | 19.33 | 19.89 | 18.99 | 19.83 | 19.83 | 4.42% | 60,120,040 |
| Sep 30, 2025 | 18.61 | 19.30 | 18.31 | 18.99 | 18.99 | 2.32% | 42,255,860 |