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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.7	38.12	38.12	39.1	36	152.99M
November 18, 2025	39	37.41	37.41	39.52	36.88	188.33M
November 17, 2025	34.62	35.93	35.93	35.93	34.47	91.81M
November 14, 2025	30.96	32.66	32.66	33.82	30.33	116.44M
November 13, 2025	25.06	31.02	31.02	31.02	25.06	75.48M
November 12, 2025	28.59	28.2	28.2	29.4	27	76.02M
November 11, 2025	28.41	28.86	28.86	30.28	27.99	88.47M
November 10, 2025	28.32	28.43	28.43	29.32	27.51	108.01M
November 07, 2025	25.06	27.3	27.3	27.3	24.91	110.77M
November 06, 2025	23.9	24.82	24.82	25.25	23.9	56.58M
November 05, 2025	23.5	24.05	24.05	24.66	23.37	52.3M
November 04, 2025	25.62	23.87	23.87	25.64	23.53	76.76M
November 03, 2025	25.52	25.87	25.87	26.93	24.7	87.83M
October 31, 2025	24.67	25.5	25.5	26.97	24.43	114.75M
October 30, 2025	23.31	24.75	24.75	25.55	23.25	114.53M
October 29, 2025	22.02	23.72	23.72	23.89	22	83.26M
October 28, 2025	22.5	21.89	21.89	23.03	21.64	67.65M
October 27, 2025	22.38	22.48	22.48	22.83	21.94	86.02M
October 24, 2025	21.95	21.51	21.51	22.63	21.3	115.86M
October 23, 2025	20.32	21.95	21.95	21.95	20.32	125.03M
October 22, 2025	19.6	19.95	19.95	20.38	18.7	65.88M
October 21, 2025	18.9	19.3	19.3	20.5	18.5	51.5M
October 20, 2025	19.5	19.07	19.07	20.19	18.92	57.23M
October 17, 2025	19.4	19.6	19.6	21.04	19.31	79.12M
October 16, 2025	19.22	19.13	19.13	19.63	19.07	27.39M
October 15, 2025	19.3	19.51	19.51	20.37	19.2	51.61M
October 14, 2025	19.91	19.05	19.05	20.14	19	44.23M
October 13, 2025	17.7	19.86	19.86	19.87	17.7	61.26M
October 10, 2025	19.72	18.61	18.61	19.72	18.58	46M
October 09, 2025	19.33	19.83	19.83	19.89	18.99	61.06M
September 30, 2025	18.61	18.99	18.99	19.3	18.31	42.8M
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

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