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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.58	39.16	39.16	40.02	37.51	43.19M
February 12, 2026	37.4	38.85	38.85	39.17	37.01	49.56M
February 11, 2026	35.41	37.42	37.42	37.5	35.3	49.27M
February 10, 2026	36.15	35.57	35.57	36.15	34.41	37.16M
February 09, 2026	36.9	36.35	36.35	37.33	36	34.18M
February 06, 2026	33.42	36.43	36.43	36.95	32.83	54.38M
February 05, 2026	35.4	34.11	34.11	36.29	33.67	39.22M
February 04, 2026	36.55	36.15	36.15	36.72	35.6	29.67M
February 03, 2026	36.3	36.33	36.33	36.6	35.48	41.17M
February 02, 2026	34.48	34.96	34.96	36.8	34.47	42.84M
January 30, 2026	36.85	35.55	35.55	36.92	34.02	64.09M
January 29, 2026	38	37.8	37.8	38.85	37.36	53.29M
January 28, 2026	39	39.1	39.1	39.88	37.81	53.04M
January 27, 2026	40.11	39.43	39.43	41.4	37.61	61.07M
January 26, 2026	42.16	40.1	40.1	42.8	39	81.24M
January 23, 2026	39.15	41.87	41.87	41.99	38.71	83.1M
January 22, 2026	37.49	39.13	39.13	39.8	37.23	103.1M
January 21, 2026	33.61	37.33	37.33	37.33	33.61	73.19M
January 20, 2026	34.02	33.94	33.94	34.98	33.01	60.98M
January 19, 2026	33.14	33.55	33.55	34.29	33.06	44.45M
January 16, 2026	35.13	33.13	33.13	35.53	33	66.71M
January 15, 2026	34.6	35.08	35.08	36.62	34.53	62.63M
January 14, 2026	36.8	35.21	35.21	37.96	34.86	90.61M
January 13, 2026	37.63	37.51	37.51	40	36.9	92.62M
January 12, 2026	36.36	37.1	37.1	37.45	36.1	69.05M
January 09, 2026	35.2	35.21	35.21	36.49	35.03	56.33M
January 08, 2026	36.66	35.86	35.86	38.19	35.02	65.92M
January 07, 2026	37.61	36.62	36.62	38.56	36.29	66.89M
January 06, 2026	37.55	37.06	37.06	37.89	36.2	79.31M
January 05, 2026	34.51	36.6	36.6	36.96	33.98	79.17M
December 31, 2025	33.66	34.43	34.43	36.15	33.66	77.76M
December 30, 2025	32.01	33.4	33.4	33.91	31.67	50.77M
December 29, 2025	35.24	33.03	33.03	35.6	32.98	72.68M
December 26, 2025	36	35.21	35.21	36.55	34.49	84.17M
December 25, 2025	34.01	34.3	34.3	34.95	33.78	67.99M
December 24, 2025	35.45	35.67	35.67	36.71	34.75	84.8M
December 23, 2025	33.8	35.92	35.92	36.97	33.42	108.95M
December 22, 2025	33.63	34.28	34.28	35.14	32.95	110.28M
December 19, 2025	32.14	33.3	33.3	33.78	31.03	91.52M
December 18, 2025	32.44	31.96	31.96	33.47	31.69	85.79M
December 17, 2025	30.99	32.32	32.32	32.32	30.33	76.95M
December 16, 2025	29.51	29.38	29.38	30	28.54	50.48M
December 15, 2025	29.81	29.54	29.54	31.01	29	66M
December 12, 2025	33.43	29.99	29.99	33.68	29.57	93.05M
December 11, 2025	32.51	31.97	31.97	33.32	31.93	62.92M
December 10, 2025	31.16	32.33	32.33	33.5	30.16	76.68M
December 09, 2025	30.88	30.51	30.51	31.5	30.32	40.29M
December 08, 2025	29.6	31.2	31.2	31.83	29.41	60.15M
December 05, 2025	30.04	29.6	29.6	30.5	29.36	45.88M
December 04, 2025	33.1	30.3	30.3	33.1	30.22	38.76M
December 03, 2025	32.73	31.07	31.07	32.9	30.76	59.41M
December 02, 2025	33.69	32.72	32.72	34.25	32.54	52M
December 01, 2025	36	33.9	33.9	36.2	33.66	80.41M
November 28, 2025	33.1	35.26	35.26	35.99	32.89	82.75M
November 27, 2025	33.01	32.9	32.9	33.75	32.3	76.79M
November 26, 2025	34.83	33.39	33.39	35.01	33.29	102.74M
November 25, 2025	31.13	33.98	33.98	35.98	30.81	164.75M
November 24, 2025	32.97	32.97	32.97	32.97	32.97	12.31M
November 21, 2025	36.63	36.63	36.63	36.63	36.63	10.35M
November 20, 2025	38.19	40.7	40.7	41.93	37.65	148.05M

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