Chengxin Lithium Group Co., Ltd. - 002240.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.05	18.56	18.56	18.68	18.03	35.78M
September 26, 2025	18.02	17.99	17.99	18.74	17.86	33.42M
September 25, 2025	17.93	18.18	18.18	18.5	17.93	27.72M
September 24, 2025	17.9	17.88	17.88	18.26	17.33	20.33M
September 23, 2025	18.2	17.5	17.5	18.24	17.12	26.93M
September 22, 2025	18.42	18.16	18.16	18.5	17.85	24.94M
September 19, 2025	17.9	18.45	18.45	18.77	17.85	34.24M
September 18, 2025	18.5	17.91	17.91	18.5	17.71	26.73M
September 17, 2025	17.92	18.53	18.53	18.56	17.76	30.29M
September 16, 2025	18.32	18.08	18.08	18.42	17.71	29.47M
September 15, 2025	18.18	18.3	18.3	18.68	18.18	32.34M
September 12, 2025	18.55	18.16	18.16	18.6	18.14	32.21M
September 11, 2025	18.44	18.42	18.42	18.72	18.18	35.11M
September 10, 2025	18.4	18.44	18.44	18.9	18.2	50.52M
September 09, 2025	19.58	19.37	19.37	19.65	19.03	55.9M
September 08, 2025	18.6	19.95	19.95	19.95	18.11	84.36M
September 05, 2025	17.2	18.57	18.57	18.66	17.11	72.72M
September 04, 2025	16.76	17.4	17.4	17.79	16.75	53.92M
September 03, 2025	16.72	16.78	16.78	17.5	16.7	33.38M
September 02, 2025	17.27	16.58	16.58	17.38	16.5	26.48M
September 01, 2025	17.05	17.27	17.27	17.44	16.85	24.22M
August 29, 2025	16.71	17.12	17.12	17.45	16.71	31.07M
August 28, 2025	16.75	16.82	16.82	17.05	16.17	40.52M
August 27, 2025	17.78	16.99	16.99	18.05	16.91	38.28M
August 26, 2025	17.44	17.6	17.6	17.79	17.11	36.41M
August 25, 2025	17.35	17.43	17.43	17.88	17.32	41.16M
August 22, 2025	17.39	17.47	17.47	17.59	17.22	25.37M
August 21, 2025	17.58	17.48	17.48	17.9	17.41	28.91M
August 20, 2025	17.81	17.72	17.72	18.33	17.5	48.99M
August 19, 2025	17.6	18.2	18.2	18.4	17.6	42.03M
August 18, 2025	18.45	18.02	18.02	18.58	17.9	52.66M
August 15, 2025	17.58	17.91	17.91	17.96	17.56	37.93M
August 14, 2025	18.19	17.56	17.56	18.43	17.46	59.51M
August 13, 2025	18.12	18.28	18.28	18.54	17.91	76.44M
August 12, 2025	18.75	18.75	18.75	19.5	18.3	123.49M
August 11, 2025	18.2	18.44	18.44	18.44	17.32	48.17M
August 08, 2025	16.39	16.76	16.76	16.89	16.01	59.88M
August 07, 2025	15.83	16.15	16.15	16.33	15.31	52.39M
August 06, 2025	15.51	15.67	15.67	15.67	15.37	22.58M
August 05, 2025	15.65	15.59	15.59	15.74	15.49	19.15M
August 04, 2025	15.7	15.56	15.56	15.88	15.34	30.26M
August 01, 2025	15.53	15.82	15.82	15.97	15.51	32.66M
July 31, 2025	15.93	15.52	15.52	16.02	15.42	54.34M
July 30, 2025	16.34	16.31	16.31	16.65	16.01	54.07M
July 29, 2025	16.01	16.22	16.22	16.62	15.96	55.4M
July 28, 2025	16.22	16.16	16.16	16.74	15.9	71.98M
July 25, 2025	16.06	16.55	16.55	17.37	15.97	110.67M
July 24, 2025	14.2	15.9	15.9	15.9	14.2	81.79M
July 23, 2025	14.83	14.45	14.45	15.1	14.4	54.32M
July 22, 2025	14.39	14.72	14.72	14.98	14.2	69.92M
July 21, 2025	14.2	14.27	14.27	14.43	14.05	74.48M
July 18, 2025	13.16	14.41	14.41	14.41	13.16	65.38M
July 17, 2025	12.8	13.1	13.1	13.15	12.68	28.31M
July 16, 2025	12.89	12.76	12.76	13	12.71	18.21M
July 15, 2025	13.02	12.96	12.96	13.33	12.82	42.23M
July 14, 2025	13.77	13.51	13.51	14.13	13.5	44.81M
July 11, 2025	13.45	13.32	13.32	13.68	13.28	37.59M
July 10, 2025	12.89	13.31	13.31	13.54	12.89	34.65M
July 09, 2025	13.04	12.89	12.89	13.04	12.85	13.82M
July 08, 2025	12.6	13.04	13.04	13.09	12.57	26.81M

Chengxin Lithium Group Co., Ltd. (002240.SZ) SHZ