Ganfeng Lithium Group Co., Ltd. (SHE:002460)
China
· Delayed Price · Currency is CNY 59.68
-0.14 (-0.23%)
At close: Dec 5, 2025
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 65.01 | 67.07 | 63.80 | 64.96 | 64.96 | -1.84% | 82,726,920 |
| Oct 15, 2025 | 68.54 | 70.95 | 62.80 | 66.18 | 66.18 | -3.42% | 126,697,800 |
| Oct 14, 2025 | 69.75 | 72.74 | 67.66 | 68.52 | 68.52 | -1.76% | 129,134,800 |
| Oct 13, 2025 | 59.20 | 70.00 | 59.20 | 69.75 | 69.75 | 9.10% | 137,361,100 |
| Oct 10, 2025 | 67.00 | 69.30 | 62.78 | 63.93 | 63.93 | -4.54% | 156,177,100 |
| Oct 9, 2025 | 63.20 | 66.97 | 62.70 | 66.97 | 66.97 | 10.00% | 129,215,900 |
| Sep 30, 2025 | 58.51 | 61.00 | 57.51 | 60.88 | 60.88 | 4.07% | 112,408,300 |
| Sep 29, 2025 | 55.00 | 58.98 | 55.00 | 58.50 | 58.50 | 7.83% | 118,954,200 |
| Sep 26, 2025 | 55.51 | 56.41 | 54.20 | 54.25 | 54.25 | -2.66% | 92,907,260 |
| Sep 25, 2025 | 55.50 | 58.88 | 55.21 | 55.73 | 55.73 | 1.47% | 127,150,900 |
| Sep 24, 2025 | 52.60 | 57.13 | 51.82 | 54.92 | 54.92 | 3.35% | 121,387,700 |
| Sep 23, 2025 | 52.50 | 54.88 | 51.60 | 53.14 | 53.14 | 1.14% | 120,848,700 |
| Sep 22, 2025 | 53.00 | 53.35 | 51.00 | 52.54 | 52.54 | -0.53% | 127,723,300 |
| Sep 19, 2025 | 48.75 | 52.82 | 48.60 | 52.82 | 52.82 | 10.00% | 152,428,200 |
| Sep 18, 2025 | 49.64 | 50.11 | 47.20 | 48.02 | 48.02 | -3.86% | 98,337,930 |
| Sep 17, 2025 | 47.90 | 51.15 | 47.20 | 49.95 | 49.95 | 3.42% | 95,109,170 |
| Sep 16, 2025 | 48.68 | 49.40 | 47.42 | 48.30 | 48.30 | -0.74% | 69,969,280 |
| Sep 15, 2025 | 47.00 | 50.14 | 47.00 | 48.66 | 48.66 | 4.49% | 105,306,800 |
| Sep 12, 2025 | 47.51 | 47.79 | 46.28 | 46.57 | 46.57 | -1.44% | 79,946,430 |
| Sep 11, 2025 | 46.58 | 47.99 | 45.97 | 47.25 | 47.25 | 0.43% | 86,016,860 |
| Sep 10, 2025 | 46.45 | 48.48 | 46.45 | 47.05 | 47.05 | -3.78% | 118,204,600 |
| Sep 9, 2025 | 47.50 | 51.03 | 47.31 | 48.90 | 48.90 | 0.51% | 157,710,500 |
| Sep 8, 2025 | 46.48 | 48.83 | 45.20 | 48.65 | 48.65 | 9.06% | 173,918,700 |
| Sep 5, 2025 | 40.55 | 44.61 | 40.02 | 44.61 | 44.61 | 10.01% | 134,641,100 |
| Sep 4, 2025 | 40.01 | 41.75 | 39.33 | 40.55 | 40.55 | 1.30% | 86,827,310 |
| Sep 3, 2025 | 40.04 | 41.48 | 39.62 | 40.03 | 40.03 | 0.33% | 61,959,420 |
| Sep 2, 2025 | 40.71 | 41.18 | 39.50 | 39.90 | 39.90 | -1.89% | 51,667,170 |
| Sep 1, 2025 | 40.38 | 40.88 | 39.74 | 40.67 | 40.67 | 1.88% | 66,304,210 |
| Aug 29, 2025 | 38.39 | 40.50 | 38.39 | 39.92 | 39.92 | 3.99% | 73,572,320 |
| Aug 28, 2025 | 38.00 | 38.57 | 37.20 | 38.39 | 38.39 | 0.47% | 48,220,680 |
| Aug 27, 2025 | 39.39 | 40.15 | 38.00 | 38.21 | 38.21 | -2.30% | 59,678,150 |
| Aug 26, 2025 | 39.03 | 39.58 | 38.52 | 39.11 | 39.11 | -0.38% | 43,152,900 |
| Aug 25, 2025 | 38.59 | 39.70 | 38.59 | 39.26 | 39.26 | 2.51% | 54,009,320 |
| Aug 22, 2025 | 38.00 | 38.65 | 37.95 | 38.30 | 38.30 | 0.34% | 30,499,860 |
| Aug 21, 2025 | 38.37 | 38.85 | 38.03 | 38.17 | 38.17 | -1.09% | 28,191,830 |
| Aug 20, 2025 | 38.13 | 38.93 | 37.96 | 38.59 | 38.59 | -0.92% | 37,514,840 |
| Aug 19, 2025 | 39.01 | 39.57 | 38.77 | 38.95 | 38.95 | -0.99% | 30,005,830 |
| Aug 18, 2025 | 39.78 | 40.31 | 39.10 | 39.34 | 39.34 | 1.50% | 48,751,380 |
| Aug 15, 2025 | 37.75 | 38.93 | 37.71 | 38.76 | 38.76 | 2.22% | 37,866,100 |
| Aug 14, 2025 | 38.88 | 39.15 | 37.77 | 37.92 | 37.92 | -2.59% | 43,564,550 |
| Aug 13, 2025 | 39.36 | 39.66 | 38.69 | 38.93 | 38.93 | -1.32% | 54,579,310 |
| Aug 12, 2025 | 40.00 | 41.04 | 38.66 | 39.45 | 39.45 | -2.62% | 102,618,300 |
| Aug 11, 2025 | 39.00 | 40.51 | 38.08 | 40.51 | 40.51 | 9.99% | 101,895,300 |
| Aug 8, 2025 | 36.43 | 37.29 | 36.00 | 36.83 | 36.83 | 1.01% | 47,761,860 |
| Aug 7, 2025 | 36.13 | 36.52 | 35.16 | 36.46 | 36.46 | 1.36% | 50,708,750 |
| Aug 6, 2025 | 35.85 | 35.99 | 35.63 | 35.97 | 35.97 | 0.19% | 21,447,060 |
| Aug 5, 2025 | 36.09 | 36.18 | 35.73 | 35.90 | 35.90 | -0.03% | 18,734,750 |
| Aug 4, 2025 | 36.01 | 36.16 | 35.36 | 35.91 | 35.91 | -0.75% | 26,685,320 |
| Aug 1, 2025 | 36.10 | 36.58 | 35.81 | 36.18 | 36.18 | 0.50% | 26,918,810 |
| Jul 31, 2025 | 36.94 | 37.04 | 35.80 | 36.00 | 36.00 | -3.64% | 43,550,820 |
| Jul 30, 2025 | 38.40 | 38.62 | 37.01 | 37.36 | 37.36 | -1.99% | 37,560,270 |
| Jul 29, 2025 | 37.96 | 38.60 | 37.80 | 38.12 | 38.12 | -0.42% | 32,597,140 |
| Jul 28, 2025 | 38.30 | 39.07 | 37.71 | 38.28 | 38.28 | -2.92% | 55,166,870 |
| Jul 25, 2025 | 39.69 | 40.33 | 39.01 | 39.43 | 39.43 | 0.08% | 76,955,250 |
| Jul 24, 2025 | 36.04 | 39.98 | 36.02 | 39.40 | 39.40 | 8.00% | 97,229,150 |
| Jul 23, 2025 | 37.15 | 37.94 | 36.40 | 36.48 | 36.48 | -0.82% | 58,383,300 |
| Jul 22, 2025 | 36.17 | 37.04 | 35.87 | 36.78 | 36.78 | 1.66% | 41,730,510 |
| Jul 21, 2025 | 36.10 | 36.35 | 35.78 | 36.18 | 36.18 | 0.64% | 28,705,030 |
| Jul 18, 2025 | 35.13 | 36.30 | 35.13 | 35.95 | 35.95 | 2.83% | 47,408,600 |
| Jul 17, 2025 | 33.98 | 35.18 | 33.74 | 34.96 | 34.96 | 2.94% | 34,706,490 |
| Jul 16, 2025 | 34.40 | 34.46 | 33.80 | 33.96 | 33.81 | -1.51% | 20,237,700 |
| Jul 15, 2025 | 34.82 | 35.30 | 34.01 | 34.48 | 34.33 | -2.57% | 34,074,150 |
| Jul 14, 2025 | 35.20 | 36.29 | 35.20 | 35.39 | 35.23 | 2.67% | 42,560,750 |
| Jul 11, 2025 | 34.81 | 35.28 | 34.40 | 34.47 | 34.32 | -0.46% | 29,710,630 |