Ganfeng Lithium Group Co., Ltd. (SHE:002460)
China
· Delayed Price · Currency is CNY 82.10
-2.01 (-2.39%)
Apr 28, 2026, 3:04 PM CST
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.95 | 84.61 | 79.95 | 82.10 | - | -2.39% | 45,128,952 |
| Apr 27, 2026 | 84.00 | 86.46 | 83.50 | 84.11 | 84.11 | -1.04% | 67,507,050 |
| Apr 24, 2026 | 79.95 | 86.26 | 79.87 | 84.99 | 84.99 | 6.40% | 97,075,450 |
| Apr 23, 2026 | 82.25 | 82.50 | 79.00 | 79.88 | 79.88 | -2.85% | 63,377,900 |
| Apr 22, 2026 | 81.85 | 83.41 | 81.52 | 82.22 | 82.22 | -1.37% | 62,537,960 |
| Apr 21, 2026 | 83.80 | 85.74 | 81.61 | 83.36 | 83.36 | 0.79% | 78,663,130 |
| Apr 20, 2026 | 83.59 | 84.21 | 81.38 | 82.71 | 82.71 | -1.61% | 64,666,310 |
| Apr 17, 2026 | 85.46 | 87.98 | 83.25 | 84.06 | 84.06 | -1.80% | 92,080,850 |
| Apr 16, 2026 | 83.33 | 86.70 | 82.36 | 85.60 | 85.60 | 4.17% | 85,382,270 |
| Apr 15, 2026 | 87.50 | 87.80 | 81.84 | 82.17 | 82.17 | -6.92% | 114,856,100 |
| Apr 14, 2026 | 84.99 | 88.48 | 83.61 | 88.28 | 88.28 | 4.62% | 91,572,970 |
| Apr 13, 2026 | 83.84 | 86.30 | 83.01 | 84.38 | 84.38 | 0.48% | 101,033,000 |
| Apr 10, 2026 | 81.74 | 86.99 | 81.25 | 83.98 | 83.98 | 3.67% | 104,533,400 |
| Apr 9, 2026 | 82.30 | 83.78 | 79.90 | 81.01 | 81.01 | -1.22% | 65,194,680 |
| Apr 8, 2026 | 77.82 | 82.81 | 77.51 | 82.01 | 82.01 | 3.86% | 81,154,980 |
| Apr 7, 2026 | 80.00 | 81.16 | 78.20 | 78.96 | 78.96 | -0.99% | 48,645,030 |
| Apr 3, 2026 | 79.94 | 82.19 | 78.80 | 79.75 | 79.75 | -0.23% | 62,037,070 |
| Apr 2, 2026 | 77.30 | 81.77 | 76.30 | 79.93 | 79.93 | 3.39% | 90,877,870 |
| Apr 1, 2026 | 79.10 | 79.44 | 76.36 | 77.31 | 77.31 | -1.37% | 68,943,939 |
| Mar 31, 2026 | 79.70 | 81.00 | 77.75 | 78.38 | 78.38 | -2.21% | 80,925,550 |
| Mar 30, 2026 | 81.00 | 81.50 | 78.00 | 80.15 | 80.15 | 0.60% | 117,570,800 |
| Mar 27, 2026 | 71.49 | 79.67 | 71.49 | 79.67 | 79.67 | 10.00% | 131,213,300 |
| Mar 26, 2026 | 70.37 | 73.77 | 70.01 | 72.43 | 72.43 | 2.55% | 76,640,700 |
| Mar 25, 2026 | 70.55 | 71.38 | 68.61 | 70.63 | 70.63 | 2.05% | 63,304,330 |
| Mar 24, 2026 | 68.92 | 69.55 | 65.58 | 69.21 | 69.21 | 2.41% | 60,236,240 |
| Mar 23, 2026 | 66.40 | 69.99 | 66.33 | 67.58 | 67.58 | 0.22% | 71,722,870 |
| Mar 20, 2026 | 64.50 | 69.78 | 63.26 | 67.43 | 67.43 | 6.29% | 87,925,810 |
| Mar 19, 2026 | 65.45 | 66.40 | 63.13 | 63.44 | 63.44 | -4.82% | 44,212,730 |
| Mar 18, 2026 | 68.49 | 68.77 | 65.54 | 66.65 | 66.65 | -2.69% | 37,943,930 |
| Mar 17, 2026 | 70.60 | 71.33 | 68.40 | 68.49 | 68.49 | -2.99% | 30,891,740 |
| Mar 16, 2026 | 69.83 | 70.70 | 68.00 | 70.60 | 70.60 | 0.81% | 40,225,040 |
| Mar 13, 2026 | 70.19 | 72.68 | 69.70 | 70.03 | 70.03 | 0.76% | 53,703,700 |
| Mar 12, 2026 | 69.75 | 70.10 | 68.31 | 69.50 | 69.50 | -0.95% | 30,207,880 |
| Mar 11, 2026 | 68.33 | 70.79 | 68.00 | 70.17 | 70.17 | 1.67% | 43,864,380 |
| Mar 10, 2026 | 68.80 | 69.65 | 68.18 | 69.02 | 69.02 | 1.86% | 32,195,974 |
| 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 |