Ganfeng Lithium Co., Ltd. - 002460.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	70.2	69.99	69.99	71.45	68.5	92.82M
November 06, 2025	66.8	70.02	70.02	70.2	66.66	97.03M
November 05, 2025	64	66.8	66.8	68.17	63.5	87.93M
November 04, 2025	68.1	66.15	66.15	69	65.45	70.11M
November 03, 2025	70.49	68.32	68.32	70.8	66.5	90.8M
October 31, 2025	72	69.02	69.02	75	69	133.71M
October 30, 2025	69.17	72.37	72.37	75	68.2	147.64M
October 29, 2025	65.57	68.7	68.7	69.66	65.01	111.58M
October 28, 2025	65.15	64.68	64.68	66.19	63.8	71.38M
October 27, 2025	65	65.53	65.53	66.3	64.5	78.46M
October 24, 2025	64.48	64.3	64.3	66.46	63.89	94.82M
October 23, 2025	60.51	64.16	64.16	64.43	60.03	103.8M
October 22, 2025	60.51	60.78	60.78	61.8	59.11	61.25M
October 21, 2025	61.33	61.59	61.59	62	60.15	64.87M
October 20, 2025	62	60.69	60.69	62.9	60	81.43M
October 17, 2025	65	60.96	60.96	66.3	60.75	100.03M
October 16, 2025	65.01	64.96	64.96	67.07	63.8	83.66M
October 15, 2025	68.54	66.18	66.18	70.95	62.8	127.93M
October 14, 2025	69.75	68.52	68.52	72.74	67.66	129.13M
October 13, 2025	59.2	69.75	69.75	70	59.2	138.66M
October 10, 2025	67	63.93	63.93	69.3	62.78	156.98M
October 09, 2025	63.2	66.97	66.97	66.97	62.7	129.22M
September 30, 2025	58.51	60.88	60.88	61	57.51	112.41M
September 29, 2025	55	58.5	58.5	58.98	55	118.95M
September 26, 2025	55.51	54.25	54.25	56.41	54.2	93.98M
September 25, 2025	55.5	55.73	55.73	58.88	55.21	127.15M
September 24, 2025	52.6	54.92	54.92	57.13	51.82	122.19M
September 23, 2025	52.5	53.14	53.14	54.88	51.6	122.06M
September 22, 2025	53	52.54	52.54	53.35	51	127.72M
September 19, 2025	48.75	52.82	52.82	52.82	48.6	152.43M
September 18, 2025	49.64	48.02	48.02	50.11	47.2	98.34M
September 17, 2025	47.9	49.95	49.95	51.15	47.2	96.31M
September 16, 2025	48.68	48.3	48.3	49.4	47.42	69.97M
September 15, 2025	47	48.66	48.66	50.14	47	106.22M
September 12, 2025	47.51	46.57	46.57	47.79	46.28	79.95M
September 11, 2025	46.58	47.25	47.25	47.99	45.97	86.02M
September 10, 2025	46.45	47.05	47.05	48.48	46.45	118.2M
September 09, 2025	47.5	48.9	48.9	51.03	47.31	157.71M
September 08, 2025	46.48	48.65	48.65	48.83	45.2	175.63M
September 05, 2025	40.55	44.61	44.61	44.61	40.02	134.97M
September 04, 2025	40.01	40.55	40.55	41.75	39.33	86.83M
September 03, 2025	40.04	40.03	40.03	41.48	39.62	62.38M
September 02, 2025	40.71	39.9	39.9	41.18	39.5	52.01M
September 01, 2025	40.38	40.67	40.67	40.88	39.74	67M
August 29, 2025	38.39	39.92	39.92	40.5	38.39	74.18M
August 28, 2025	38	38.39	38.39	38.57	37.2	48.55M
August 27, 2025	39.39	38.21	38.21	40.15	38	60.32M
August 26, 2025	39.03	39.11	39.11	39.58	38.52	43.64M
August 25, 2025	38.59	39.26	39.26	39.7	38.59	54.01M
August 22, 2025	38	38.3	38.3	38.65	37.95	30.5M
August 21, 2025	38.37	38.17	38.17	38.85	38.03	28.51M
August 20, 2025	38.13	38.59	38.59	38.93	37.96	37.84M
August 19, 2025	39.01	38.95	38.95	39.57	38.77	30.38M
August 18, 2025	39.78	39.34	39.34	40.31	39.1	49.17M
August 15, 2025	37.75	38.76	38.76	38.93	37.71	38.39M
August 14, 2025	38.88	37.92	37.92	39.15	37.77	44.15M
August 13, 2025	39.36	38.93	38.93	39.66	38.69	54.58M
August 12, 2025	40	39.45	39.45	41.04	38.66	103.76M
August 11, 2025	39	40.51	40.51	40.51	38.08	101.9M
August 08, 2025	36.43	36.83	36.83	37.29	36	47.76M

Ganfeng Lithium Co., Ltd. (002460.SZ) SHZ