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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	36.13	36.46	36.46	36.52	35.16	51.43M
August 06, 2025	35.85	35.97	35.97	35.99	35.63	21.89M
August 05, 2025	36.09	35.9	35.9	36.18	35.73	19.04M
August 04, 2025	36.01	35.91	35.91	36.16	35.36	26.9M
August 01, 2025	36.1	36.18	36.18	36.58	35.81	27.26M
July 31, 2025	36.94	36	36	37.04	35.8	43.55M
July 30, 2025	38.4	37.36	37.36	38.62	37.01	37.86M
July 29, 2025	37.96	38.12	38.12	38.6	37.8	32.91M
July 28, 2025	38.3	38.28	38.28	39.07	37.71	55.55M
July 25, 2025	39.69	39.43	39.43	40.33	39.01	77.44M
July 24, 2025	36.04	39.4	39.4	39.98	36.02	97.23M
July 23, 2025	37.15	36.48	36.48	37.94	36.4	58.77M
July 22, 2025	36.17	36.78	36.78	37.04	35.87	41.73M
July 21, 2025	36.1	36.18	36.18	36.35	35.78	29.04M
July 18, 2025	35.13	35.95	35.95	36.3	35.13	47.41M
July 17, 2025	33.98	34.96	34.96	35.18	33.74	34.71M
July 16, 2025	34.4	33.96	33.81	34.46	33.8	20.24M
July 15, 2025	34.82	34.48	34.33	35.3	34.01	34.07M
July 14, 2025	35.2	35.39	35.39	36.29	35.2	42.84M
July 11, 2025	34.81	34.47	34.47	35.28	34.4	30.18M
July 10, 2025	34.35	34.63	34.63	34.79	34.19	17.22M
July 09, 2025	35.01	34.53	34.53	35.19	34.45	19.67M
July 08, 2025	34.26	35.01	35.01	35.38	34.26	30.19M
July 07, 2025	34.2	34.24	34.24	34.59	33.92	16.71M

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