Ganfeng Lithium Group Co., Ltd. (SHE:002460)
China
· Delayed Price · Currency is CNY 67.76
+1.87 (2.84%)
Mar 9, 2026, 3:04 PM CST
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.00 | 67.80 | 63.01 | 67.76 | 67.76 | 2.84% | 48,554,690 |
| Mar 6, 2026 | 66.68 | 67.68 | 65.71 | 65.89 | 65.89 | -1.83% | 34,489,210 |
| Mar 5, 2026 | 68.38 | 68.99 | 66.60 | 67.12 | 67.12 | 0.34% | 31,847,800 |
| Mar 4, 2026 | 66.18 | 69.18 | 65.91 | 66.89 | 66.89 | -0.56% | 39,633,950 |
| Mar 3, 2026 | 70.86 | 72.08 | 67.10 | 67.27 | 67.27 | -6.49% | 61,305,550 |
| Mar 2, 2026 | 72.73 | 73.17 | 69.74 | 71.94 | 71.94 | -1.59% | 51,981,930 |
| Feb 27, 2026 | 71.40 | 73.71 | 71.40 | 73.10 | 73.10 | 0.33% | 49,005,079 |
| Feb 26, 2026 | 74.50 | 74.70 | 72.51 | 72.86 | 72.86 | 2.14% | 72,820,670 |
| Feb 25, 2026 | 70.99 | 72.29 | 69.65 | 71.33 | 71.33 | 1.91% | 54,155,590 |
| Feb 24, 2026 | 69.21 | 70.40 | 68.63 | 69.99 | 69.99 | 5.53% | 53,198,800 |
| Feb 13, 2026 | 65.00 | 66.92 | 64.82 | 66.32 | 66.32 | -0.75% | 24,031,323 |
| Feb 12, 2026 | 66.68 | 67.38 | 66.02 | 66.82 | 66.82 | 0.26% | 26,462,200 |
| Feb 11, 2026 | 65.09 | 66.90 | 64.90 | 66.65 | 66.65 | 2.49% | 34,414,682 |
| Feb 10, 2026 | 65.00 | 65.39 | 64.11 | 65.03 | 65.03 | -0.21% | 19,962,660 |
| Feb 9, 2026 | 64.84 | 65.80 | 64.38 | 65.17 | 65.17 | 0.65% | 30,130,260 |
| Feb 6, 2026 | 61.00 | 65.75 | 60.99 | 64.75 | 64.75 | 2.92% | 48,012,590 |
| Feb 5, 2026 | 65.00 | 65.48 | 62.50 | 62.91 | 62.91 | -6.31% | 49,399,390 |
| Feb 4, 2026 | 67.70 | 68.08 | 66.13 | 67.15 | 67.15 | -1.10% | 32,344,430 |
| Feb 3, 2026 | 67.85 | 67.95 | 66.05 | 67.90 | 67.90 | 2.99% | 43,126,733 |
| Feb 2, 2026 | 67.38 | 68.88 | 65.90 | 65.93 | 65.93 | -3.89% | 50,386,870 |
| Jan 30, 2026 | 72.45 | 72.45 | 66.46 | 68.60 | 68.60 | -7.01% | 87,528,730 |
| Jan 29, 2026 | 72.90 | 75.60 | 71.88 | 73.77 | 73.77 | -0.79% | 71,941,104 |
| Jan 28, 2026 | 73.72 | 75.29 | 71.50 | 74.36 | 74.36 | 1.99% | 84,140,100 |
| Jan 27, 2026 | 74.56 | 76.15 | 71.51 | 72.91 | 72.91 | -0.99% | 65,435,090 |
| Jan 26, 2026 | 75.50 | 76.15 | 73.25 | 73.64 | 73.64 | -0.31% | 83,205,750 |
| Jan 23, 2026 | 70.99 | 74.85 | 70.40 | 73.87 | 73.87 | 5.76% | 89,457,580 |
| Jan 22, 2026 | 70.80 | 71.49 | 69.16 | 69.85 | 69.85 | -0.72% | 52,107,400 |
| Jan 21, 2026 | 68.30 | 70.80 | 68.08 | 70.36 | 70.36 | 3.50% | 67,416,477 |
| Jan 20, 2026 | 68.95 | 69.18 | 66.01 | 67.98 | 67.98 | 0.16% | 56,288,390 |
| Jan 19, 2026 | 69.00 | 69.50 | 67.67 | 67.87 | 67.87 | -1.92% | 50,994,338 |
| Jan 16, 2026 | 71.52 | 73.45 | 69.10 | 69.20 | 69.20 | -3.89% | 79,785,770 |
| Jan 15, 2026 | 68.80 | 73.88 | 68.54 | 72.00 | 72.00 | 4.26% | 86,084,105 |
| Jan 14, 2026 | 70.01 | 72.27 | 68.29 | 69.06 | 69.06 | -2.46% | 85,394,300 |
| Jan 13, 2026 | 68.66 | 74.50 | 68.60 | 70.80 | 70.80 | 4.16% | 118,592,200 |
| Jan 12, 2026 | 67.70 | 69.58 | 66.89 | 67.97 | 67.97 | 3.95% | 70,047,450 |
| Jan 9, 2026 | 64.50 | 66.60 | 64.10 | 65.39 | 65.39 | 0.57% | 52,127,660 |
| Jan 8, 2026 | 66.69 | 67.55 | 64.28 | 65.02 | 65.02 | -2.20% | 65,024,061 |
| Jan 7, 2026 | 67.00 | 68.07 | 65.29 | 66.48 | 66.48 | -0.63% | 63,690,060 |
| Jan 6, 2026 | 66.00 | 67.26 | 65.30 | 66.90 | 66.90 | 3.96% | 74,907,430 |
| Jan 5, 2026 | 63.65 | 64.78 | 62.24 | 64.35 | 64.35 | 2.32% | 60,261,190 |
| Dec 31, 2025 | 64.15 | 64.38 | 62.18 | 62.89 | 62.89 | -1.96% | 51,525,450 |
| Dec 30, 2025 | 62.25 | 65.56 | 61.75 | 64.15 | 64.15 | -1.79% | 87,027,400 |
| Dec 29, 2025 | 68.88 | 68.88 | 65.25 | 65.32 | 65.32 | -4.74% | 68,478,460 |
| Dec 26, 2025 | 67.75 | 69.78 | 67.27 | 68.57 | 68.57 | 3.69% | 78,619,980 |
| Dec 25, 2025 | 65.38 | 66.66 | 64.41 | 66.13 | 66.13 | -0.99% | 58,327,460 |
| 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 |
| 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 |