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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.65	12.6	12.6	12.73	12.56	10.19M
July 04, 2025	12.97	12.68	12.68	12.98	12.65	19.77M
July 03, 2025	12.96	13.02	13.02	13.15	12.75	28.32M
July 02, 2025	12.82	12.95	12.95	13.03	12.65	28.18M
July 01, 2025	12.83	12.84	12.84	12.84	12.57	20.49M
June 30, 2025	13.02	12.88	12.88	13.04	12.71	24.07M
June 27, 2025	12.92	12.81	12.81	13.15	12.78	32.87M
June 26, 2025	13.01	12.77	12.77	13.38	12.74	46.72M
June 25, 2025	13.1	12.88	12.88	13.23	12.8	46.55M
June 24, 2025	12.3	12.93	12.93	13.08	12.26	64.68M
June 23, 2025	12.22	12.41	12.41	12.48	12.17	43.94M
June 20, 2025	12.36	12.26	12.26	12.81	12.22	80.47M
June 19, 2025	11.19	12.34	12.34	12.34	11.17	73.97M
June 18, 2025	11.5	11.22	11.22	11.55	11.16	18.05M
June 17, 2025	11.26	11.51	11.51	11.75	11.23	21.7M
June 16, 2025	11.41	11.25	11.25	11.41	11.16	17.4M
June 13, 2025	11.89	11.36	11.36	11.93	11.36	27.9M
June 12, 2025	12	11.88	11.88	12.01	11.78	10.93M
June 11, 2025	11.71	12	12	12.09	11.69	15.17M
June 10, 2025	11.81	11.73	11.73	11.96	11.64	11.76M
June 09, 2025	11.71	11.76	11.76	11.82	11.65	8.28M
June 06, 2025	11.72	11.66	11.66	11.75	11.62	7.47M
June 05, 2025	11.78	11.67	11.67	11.82	11.59	10.48M
June 04, 2025	11.26	11.79	11.79	11.82	11.26	24.61M
June 03, 2025	11.14	11.26	11.26	11.3	11.12	7.83M
May 30, 2025	11.32	11.2	11.2	11.36	11.19	6.93M
May 29, 2025	11.28	11.39	11.39	11.41	11.22	5.63M
May 28, 2025	11.49	11.29	11.29	11.79	11.28	11.15M
May 27, 2025	11.31	11.54	11.54	11.57	11.28	9.68M
May 26, 2025	11.4	11.33	11.33	11.46	11.28	6.35M

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