Ganfeng Lithium Group Co., Ltd. (002460.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29.25 | 29.47 | 28.55 | 28.65 | 28.65 | 14,338,120 |
| 27 jun 2024 | 29.96 | 30.01 | 29.20 | 29.24 | 29.24 | 16,926,036 |
| 26 jun 2024 | 28.20 | 30.20 | 27.77 | 30.20 | 30.20 | 30,338,023 |
| 25 jun 2024 | 28.40 | 28.60 | 27.90 | 28.07 | 28.07 | 13,074,154 |
| 24 jun 2024 | 28.82 | 29.10 | 28.47 | 28.56 | 28.56 | 15,130,087 |
| 21 jun 2024 | 29.71 | 29.88 | 28.93 | 29.25 | 29.25 | 17,128,430 |
| 20 jun 2024 | 30.97 | 31.04 | 29.85 | 29.88 | 29.88 | 18,101,765 |
| 19 jun 2024 | 31.89 | 31.90 | 31.00 | 31.01 | 31.01 | 12,833,689 |
| 18 jun 2024 | 31.66 | 32.05 | 31.32 | 31.85 | 31.85 | 12,489,647 |
| 17 jun 2024 | 31.25 | 32.05 | 31.20 | 31.66 | 31.66 | 13,172,140 |
| 14 jun 2024 | 31.64 | 31.75 | 30.98 | 31.55 | 31.55 | 16,563,304 |
| 13 jun 2024 | 32.08 | 32.31 | 31.61 | 31.68 | 31.68 | 10,386,400 |
| 12 jun 2024 | 31.92 | 32.07 | 31.57 | 32.07 | 32.07 | 11,495,672 |
| 11 jun 2024 | 31.93 | 32.15 | 31.52 | 31.94 | 31.94 | 11,245,354 |
| 07 jun 2024 | 33.04 | 33.20 | 31.90 | 32.24 | 32.24 | 19,231,147 |
| 06 jun 2024 | 33.20 | 34.29 | 33.00 | 33.05 | 33.05 | 18,175,161 |
| 05 jun 2024 | 33.30 | 33.68 | 33.00 | 33.04 | 33.04 | 11,735,488 |
| 04 jun 2024 | 33.36 | 33.57 | 32.91 | 33.51 | 33.51 | 10,743,313 |
| 03 jun 2024 | 33.40 | 33.54 | 33.01 | 33.36 | 33.36 | 13,270,734 |
| 31 may 2024 | 34.20 | 34.28 | 33.63 | 33.63 | 33.63 | 11,878,573 |
| 30 may 2024 | 34.33 | 34.85 | 34.04 | 34.13 | 34.13 | 15,543,748 |
| 29 may 2024 | 33.47 | 34.49 | 33.31 | 34.02 | 34.02 | 15,164,925 |
| 28 may 2024 | 33.89 | 34.15 | 33.38 | 33.54 | 33.54 | 10,093,510 |
| 27 may 2024 | 33.86 | 34.02 | 33.20 | 33.90 | 33.90 | 11,875,674 |
| 24 may 2024 | 34.11 | 34.33 | 33.80 | 33.80 | 33.80 | 12,740,059 |
| 23 may 2024 | 35.13 | 35.14 | 34.16 | 34.25 | 34.25 | 20,007,882 |
| 22 may 2024 | 34.84 | 35.64 | 34.71 | 35.48 | 35.48 | 19,821,881 |
| 21 may 2024 | 35.40 | 35.41 | 34.59 | 34.85 | 34.85 | 12,972,763 |
| 20 may 2024 | 35.30 | 35.90 | 35.18 | 35.44 | 35.44 | 17,417,397 |
| 17 may 2024 | 34.63 | 35.16 | 33.90 | 35.16 | 35.16 | 16,163,344 |
| 16 may 2024 | 34.95 | 35.20 | 34.51 | 34.55 | 34.55 | 14,967,651 |
| 15 may 2024 | 35.35 | 35.78 | 34.92 | 34.95 | 34.95 | 11,325,850 |
| 14 may 2024 | 35.79 | 36.05 | 35.31 | 35.46 | 35.46 | 12,349,020 |
| 13 may 2024 | 36.00 | 36.03 | 35.30 | 35.58 | 35.58 | 15,295,640 |
| 10 may 2024 | 37.30 | 37.32 | 36.39 | 36.65 | 36.65 | 17,578,930 |
| 09 may 2024 | 36.18 | 37.72 | 36.18 | 37.24 | 37.24 | 32,324,878 |
| 08 may 2024 | 36.73 | 36.73 | 35.78 | 35.83 | 35.83 | 13,571,166 |
| 07 may 2024 | 36.40 | 36.68 | 36.20 | 36.60 | 36.60 | 15,606,940 |
| 06 may 2024 | 36.45 | 36.83 | 36.10 | 36.37 | 36.37 | 25,073,672 |
| 30 abr 2024 | 36.49 | 36.98 | 35.26 | 35.26 | 35.26 | 27,517,996 |
| 29 abr 2024 | 34.35 | 36.80 | 34.33 | 36.59 | 36.59 | 37,620,391 |
| 26 abr 2024 | 33.76 | 34.48 | 33.70 | 34.30 | 34.30 | 21,381,862 |
| 25 abr 2024 | 33.19 | 34.72 | 33.13 | 34.03 | 34.03 | 29,654,659 |
| 24 abr 2024 | 33.80 | 34.38 | 33.00 | 33.36 | 33.36 | 44,311,233 |
| 23 abr 2024 | 36.41 | 36.50 | 35.50 | 35.76 | 35.76 | 19,125,145 |
| 22 abr 2024 | 36.57 | 37.73 | 36.10 | 36.40 | 36.40 | 17,218,872 |
| 19 abr 2024 | 37.40 | 37.51 | 36.51 | 36.90 | 36.90 | 20,696,581 |
| 18 abr 2024 | 37.40 | 38.36 | 36.76 | 37.79 | 37.79 | 24,687,629 |
| 17 abr 2024 | 37.00 | 37.87 | 36.80 | 37.58 | 37.58 | 23,469,424 |
| 16 abr 2024 | 38.44 | 38.50 | 36.60 | 36.65 | 36.65 | 26,876,854 |
| 15 abr 2024 | 38.35 | 39.69 | 37.91 | 38.77 | 38.77 | 24,851,682 |
| 12 abr 2024 | 39.41 | 39.86 | 38.53 | 38.60 | 38.60 | 26,603,644 |
| 11 abr 2024 | 39.90 | 40.41 | 39.21 | 39.73 | 39.73 | 27,824,255 |
| 10 abr 2024 | 41.70 | 41.80 | 40.20 | 40.39 | 40.39 | 35,276,379 |
| 09 abr 2024 | 39.11 | 41.56 | 39.01 | 41.45 | 41.45 | 62,958,379 |
| 08 abr 2024 | 39.00 | 40.48 | 38.78 | 39.11 | 39.11 | 34,290,482 |
| 03 abr 2024 | 39.56 | 40.30 | 39.03 | 39.89 | 39.89 | 37,978,138 |
| 02 abr 2024 | 39.37 | 39.90 | 38.88 | 39.62 | 39.62 | 37,419,322 |
| 01 abr 2024 | 36.44 | 39.43 | 36.44 | 39.37 | 39.37 | 51,821,060 |
| 29 mar 2024 | 35.77 | 36.85 | 35.70 | 36.36 | 36.36 | 10,299,265 |
| 28 mar 2024 | 35.76 | 36.51 | 35.76 | 35.93 | 35.93 | 14,416,248 |
| 27 mar 2024 | 37.00 | 37.00 | 35.74 | 35.76 | 35.76 | 16,160,544 |
| 26 mar 2024 | 36.69 | 37.49 | 36.16 | 37.13 | 37.13 | 20,726,166 |
| 25 mar 2024 | 37.50 | 37.53 | 36.58 | 36.59 | 36.59 | 17,380,796 |
| 22 mar 2024 | 39.00 | 39.20 | 37.57 | 37.58 | 37.58 | 27,009,909 |
| 21 mar 2024 | 39.72 | 39.85 | 39.06 | 39.21 | 39.21 | 13,352,321 |
| 20 mar 2024 | 39.50 | 39.85 | 39.21 | 39.59 | 39.59 | 14,165,211 |
| 19 mar 2024 | 39.86 | 40.24 | 39.50 | 39.50 | 39.50 | 18,222,282 |
| 18 mar 2024 | 39.99 | 40.35 | 39.55 | 40.01 | 40.01 | 24,636,147 |
| 15 mar 2024 | 39.30 | 39.93 | 38.54 | 39.59 | 39.59 | 25,978,411 |
| 14 mar 2024 | 40.01 | 40.68 | 39.13 | 39.41 | 39.41 | 26,219,654 |
| 13 mar 2024 | 40.60 | 40.89 | 39.93 | 40.16 | 40.16 | 21,453,541 |
| 12 mar 2024 | 41.38 | 41.60 | 40.08 | 40.55 | 40.55 | 36,894,476 |
| 11 mar 2024 | 38.25 | 40.68 | 38.25 | 40.48 | 40.48 | 50,051,722 |
| 08 mar 2024 | 37.82 | 38.50 | 37.40 | 37.76 | 37.76 | 19,118,617 |
| 07 mar 2024 | 38.79 | 39.10 | 37.80 | 37.83 | 37.83 | 22,164,733 |
| 06 mar 2024 | 38.27 | 39.01 | 37.95 | 38.49 | 38.49 | 21,500,253 |
| 05 mar 2024 | 39.50 | 39.57 | 38.50 | 38.69 | 38.69 | 28,993,791 |
| 04 mar 2024 | 40.43 | 41.35 | 39.71 | 40.02 | 40.02 | 36,172,906 |
| 01 mar 2024 | 39.98 | 40.62 | 39.66 | 40.16 | 40.16 | 31,472,983 |
| 29 feb 2024 | 37.44 | 40.37 | 37.44 | 40.05 | 40.05 | 52,499,513 |
| 28 feb 2024 | 38.00 | 39.67 | 37.40 | 37.43 | 37.43 | 52,408,484 |
| 27 feb 2024 | 36.47 | 37.43 | 36.40 | 37.42 | 37.42 | 21,484,853 |
| 26 feb 2024 | 36.55 | 37.30 | 36.43 | 36.75 | 36.75 | 25,161,465 |
| 23 feb 2024 | 36.17 | 36.76 | 35.88 | 36.54 | 36.54 | 21,242,234 |
| 22 feb 2024 | 35.68 | 36.29 | 35.58 | 36.09 | 36.09 | 16,995,992 |
| 21 feb 2024 | 35.01 | 37.01 | 34.83 | 36.15 | 36.15 | 31,433,059 |
| 20 feb 2024 | 34.91 | 35.48 | 34.38 | 35.44 | 35.44 | 19,407,481 |
| 19 feb 2024 | 34.99 | 35.59 | 34.60 | 35.18 | 35.18 | 21,305,814 |
| 08 feb 2024 | 34.06 | 35.15 | 33.92 | 34.87 | 34.87 | 26,994,396 |
| 07 feb 2024 | 34.28 | 34.97 | 33.56 | 33.90 | 33.90 | 29,224,677 |
| 06 feb 2024 | 31.60 | 34.14 | 31.33 | 34.10 | 34.10 | 29,221,266 |
| 05 feb 2024 | 32.87 | 33.28 | 30.80 | 31.62 | 31.62 | 28,534,646 |
| 02 feb 2024 | 34.78 | 35.10 | 32.01 | 33.16 | 33.16 | 27,398,780 |
| 01 feb 2024 | 33.81 | 35.38 | 33.68 | 34.64 | 34.64 | 24,898,814 |
| 31 ene 2024 | 36.00 | 36.49 | 33.91 | 34.03 | 34.03 | 38,909,872 |
| 30 ene 2024 | 37.40 | 38.14 | 36.96 | 36.96 | 36.96 | 17,325,350 |
| 29 ene 2024 | 40.00 | 40.01 | 37.82 | 37.82 | 37.82 | 28,703,403 |
| 26 ene 2024 | 40.08 | 40.88 | 39.81 | 39.81 | 39.81 | 20,762,009 |
| 25 ene 2024 | 39.66 | 40.83 | 39.27 | 40.61 | 40.61 | 24,850,904 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.