Ganfeng Lithium

1772
🏛️ hong-kong →
37.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 88.57 89.14 86.93 87.64 1.3M
2021-12-30 87.14 88.43 85.00 85.71 1.9M
2021-12-29 87.07 88.86 86.00 87.00 2.9M
2021-12-28 83.29 87.86 83.21 86.14 5.7M
2021-12-24 84.79 85.79 81.00 83.21 2.8M
2021-12-23 85.36 86.57 82.57 84.36 2.9M
2021-12-22 82.64 86.00 82.64 84.57 5.2M
2021-12-21 80.00 83.14 77.93 81.86 10.0M
2021-12-20 92.21 93.07 80.71 81.50 13.9M
2021-12-17 94.86 95.64 93.07 93.07 6.4M
2021-12-16 93.64 96.29 93.00 96.29 2.8M
2021-12-15 96.64 98.07 93.29 94.50 2.5M
2021-12-14 99.29 99.79 95.71 96.64 3.0M
2021-12-13 100.93 102.50 99.36 99.57 2.9M
2021-12-10 96.86 101.36 94.57 99.07 3.5M
2021-12-09 98.50 99.71 97.14 99.29 3.0M
2021-12-08 95.00 97.50 92.86 97.36 5.8M
2021-12-07 97.07 97.71 89.86 92.57 9.7M
2021-12-06 101.43 102.07 94.29 94.29 8.8M
2021-12-03 103.57 104.29 101.00 102.86 3.4M
2021-12-02 105.00 106.43 103.36 103.64 2.9M
2021-12-01 108.36 108.64 104.86 105.21 4.1M
2021-11-30 105.64 110.71 105.57 108.64 8.8M
2021-11-29 103.57 107.07 102.86 104.14 3.6M
2021-11-26 105.93 108.57 105.00 105.07 4.1M
2021-11-25 106.29 107.50 104.43 105.71 2.6M
2021-11-24 104.21 105.79 102.93 105.79 2.7M
2021-11-23 108.50 109.21 103.64 104.21 6.1M
2021-11-22 104.36 109.64 103.86 109.64 7.2M
2021-11-19 104.29 105.29 102.79 104.36 3.5M
2021-11-18 103.57 106.29 101.36 104.29 5.0M
2021-11-17 99.50 104.93 99.50 104.57 6.8M
2021-11-16 99.71 100.14 97.93 99.43 3.9M
2021-11-15 102.14 102.29 97.14 99.14 4.8M
2021-11-12 102.86 103.07 100.00 101.43 5.1M
2021-11-11 102.14 102.50 100.00 101.43 3.8M
2021-11-10 106.71 107.14 99.50 102.64 9.6M
2021-11-09 111.50 111.57 107.00 107.79 5.2M
2021-11-08 107.21 111.07 106.29 109.57 10.9M
2021-11-05 104.29 110.00 103.71 106.86 6.1M
2021-11-04 104.29 105.71 102.14 105.71 3.1M
2021-11-03 107.14 108.71 101.00 103.14 5.1M
2021-11-02 111.79 112.14 104.79 106.07 11.4M
2021-11-01 105.64 106.21 102.21 102.57 4.7M
2021-10-29 106.14 107.57 102.93 104.21 4.9M
2021-10-28 111.79 112.36 104.79 105.00 6.5M
2021-10-27 109.29 112.36 109.29 111.14 5.2M
2021-10-26 112.86 115.00 108.79 109.57 6.4M
2021-10-25 106.50 109.93 105.00 109.43 3.2M
2021-10-22 106.43 108.93 104.00 108.43 5.9M
2021-10-21 109.29 109.29 104.29 105.86 3.9M
2021-10-20 109.93 110.71 106.93 108.21 6.2M
2021-10-19 104.29 106.93 102.36 106.86 5.8M
2021-10-18 100.07 103.43 98.64 103.21 7.6M
2021-10-15 96.93 99.93 91.50 99.79 12.1M
2021-10-12 99.93 99.93 92.14 94.29 8.1M
2021-10-11 100.00 100.64 95.64 97.79 4.5M
2021-10-08 105.64 106.29 97.14 98.86 6.1M
2021-10-07 101.43 105.00 101.43 104.57 2.8M
2021-10-06 103.64 104.07 99.79 101.50 2.6M
2021-10-05 94.71 105.00 93.21 103.36 5.4M
2021-10-04 101.07 102.71 96.29 96.71 2.9M
2021-09-30 93.71 100.00 93.71 98.86 4.6M
2021-09-29 94.86 96.07 91.50 93.36 4.9M
2021-09-28 97.14 98.14 94.71 96.86 4.9M
2021-09-27 100.00 101.07 94.36 97.21 6.3M
2021-09-24 104.57 104.86 99.00 99.43 4.6M
2021-09-23 103.57 107.50 102.86 104.14 6.3M
2021-09-21 99.36 102.71 98.00 102.07 3.2M
2021-09-20 103.71 104.07 97.21 102.29 5.9M
2021-09-17 106.57 106.57 101.43 105.43 7.5M
2021-09-16 113.57 113.57 100.43 104.07 11.0M
2021-09-15 111.36 114.29 107.64 111.50 8.2M
2021-09-14 110.29 112.14 102.93 109.36 6.1M
2021-09-13 113.07 115.14 106.86 108.43 10.5M
2021-09-10 116.64 116.64 111.36 113.29 9.6M
2021-09-09 115.00 117.50 111.79 114.79 6.2M
2021-09-08 114.36 116.43 112.00 112.93 6.2M
2021-09-07 117.86 118.36 115.64 116.43 3.9M
2021-09-06 114.00 117.36 111.64 117.36 6.3M
2021-09-03 119.79 119.79 111.50 113.29 10.7M
2021-09-02 122.14 123.14 117.14 119.00 7.1M
2021-09-01 128.43 132.14 118.21 120.64 11.9M
2021-08-31 125.50 128.00 119.57 128.00 10.0M
2021-08-30 117.86 125.93 117.86 124.43 12.1M
2021-08-27 111.43 116.79 107.71 116.07 6.0M
2021-08-26 113.50 114.64 110.00 111.43 3.8M
2021-08-25 118.00 118.21 111.79 112.79 5.2M
2021-08-24 114.29 119.29 114.29 117.29 7.9M
2021-08-23 107.14 113.14 106.29 112.14 8.3M
2021-08-20 105.79 109.29 101.14 104.00 9.2M
2021-08-19 106.36 111.93 102.43 106.43 8.7M
2021-08-18 102.86 107.64 100.21 105.29 6.3M
2021-08-17 105.71 109.50 99.64 102.64 10.9M
2021-08-16 115.00 115.00 105.93 106.07 10.2M
2021-08-13 115.00 119.14 113.00 115.00 6.3M
2021-08-12 113.79 115.29 111.36 115.00 5.0M
2021-08-11 114.64 115.93 112.29 114.07 5.2M
2021-08-10 116.43 118.50 110.36 114.29 8.1M
2021-08-09 120.64 120.64 112.00 114.93 10.3M
2021-08-06 125.00 129.86 120.71 121.71 16.8M
2021-08-05 124.86 124.86 119.43 120.79 6.3M
2021-08-04 114.21 125.00 113.57 124.93 11.1M
2021-08-03 122.14 122.14 111.71 114.29 10.1M
2021-08-02 122.64 127.00 115.71 121.21 11.5M
2021-07-30 122.14 126.21 115.57 119.07 11.0M
2021-07-29 113.64 122.50 113.64 119.86 10.7M
2021-07-28 105.86 113.57 105.86 110.43 14.3M
2021-07-27 116.43 119.50 105.71 111.43 21.6M
2021-07-26 116.50 122.29 111.93 116.64 14.4M
2021-07-23 124.14 127.14 114.71 115.57 11.7M
2021-07-22 120.79 126.71 119.07 123.43 19.6M
2021-07-21 107.14 124.36 107.14 119.71 18.0M
2021-07-20 105.86 108.07 102.14 104.93 6.8M
2021-07-19 103.50 113.21 103.00 106.79 12.1M
2021-07-16 104.57 110.14 100.79 104.79 11.0M
2021-07-15 103.50 111.43 102.14 104.57 13.3M
2021-07-14 101.14 101.43 93.71 100.79 13.8M
2021-07-13 103.43 104.93 100.21 102.07 10.3M
2021-07-12 98.43 103.50 97.79 102.36 16.4M
2021-07-09 90.71 97.21 87.64 94.64 12.1M
2021-07-08 93.93 97.71 90.71 91.21 11.9M
2021-07-07 89.29 95.29 86.14 94.71 16.3M
2021-07-06 89.64 91.43 83.86 88.86 15.3M
2021-07-05 80.43 89.64 80.07 89.14 23.2M
2021-07-02 82.86 82.86 78.14 79.71 6.2M
2021-06-30 81.43 83.21 79.14 82.86 8.0M
2021-06-29 81.36 81.36 78.57 80.71 6.5M
2021-06-28 82.14 83.21 78.50 80.36 4.4M
2021-06-25 82.14 83.00 79.57 81.93 8.0M
2021-06-24 83.57 83.57 77.79 80.00 19.3M
2021-06-23 77.79 83.43 77.00 82.07 14.0M
2021-06-22 76.93 78.57 75.21 76.36 6.7M
2021-06-21 75.93 78.07 75.00 76.21 5.8M
2021-06-18 75.00 78.57 75.00 78.43 6.8M
2021-06-17 73.57 76.79 72.50 75.21 5.6M
2021-06-16 78.29 79.14 72.21 73.79 7.9M
2021-06-15 81.64 82.21 76.79 78.21 9.4M
2021-06-11 77.50 80.71 76.00 79.71 24.5M
2021-06-10 77.50 79.50 76.07 76.21 7.3M
2021-06-09 77.93 80.50 77.00 77.71 4.6M
2021-06-08 80.93 82.14 76.07 78.14 7.5M
2021-06-07 82.57 84.00 80.93 81.86 3.8M
2021-06-04 82.71 85.36 80.71 81.93 8.2M
2021-06-03 85.64 86.00 81.93 84.14 6.1M
2021-06-02 82.21 85.71 81.64 85.21 10.5M
2021-06-01 87.86 87.86 80.43 81.86 8.5M
2021-05-31 76.07 83.29 75.36 83.21 17.2M
2021-05-28 72.14 76.43 72.07 74.36 15.3M
2021-05-27 72.07 72.43 70.36 71.21 23.2M
2021-05-26 71.43 72.50 70.50 71.43 7.9M
2021-05-25 70.71 71.36 69.57 71.07 7.4M
2021-05-24 68.93 71.29 68.79 70.39 5.9M
2021-05-21 69.50 70.50 68.29 68.93 4.8M
2021-05-20 67.36 71.07 66.43 69.29 12.2M
2021-05-18 66.29 67.29 65.50 66.29 4.7M
2021-05-17 61.50 65.82 61.46 65.00 7.3M
2021-05-14 62.50 63.50 61.14 61.75 6.8M
2021-05-13 64.71 65.07 62.43 62.50 8.6M
2021-05-12 66.79 68.68 65.75 66.86 6.3M
2021-05-11 69.82 70.36 64.43 66.11 11.7M
2021-05-10 69.93 72.14 69.32 71.36 8.7M
2021-05-07 71.14 72.21 68.21 68.75 8.9M
2021-05-06 71.64 72.64 68.86 70.43 5.9M
2021-05-05 70.86 73.07 70.14 70.82 2.2M
2021-05-04 70.00 72.50 68.93 72.21 3.8M
2021-05-03 75.43 76.07 69.64 70.14 5.4M
2021-04-30 71.86 75.57 70.86 74.71 9.6M
2021-04-29 70.57 73.57 69.00 73.07 8.1M
2021-04-28 69.14 70.86 67.29 70.21 7.5M
2021-04-27 70.21 70.36 67.04 68.21 5.2M
2021-04-26 70.79 72.50 68.61 69.39 9.7M
2021-04-23 69.29 72.07 69.25 70.71 6.6M
2021-04-22 70.00 70.50 68.04 69.29 4.6M
2021-04-21 69.21 70.36 67.93 69.29 5.6M
2021-04-20 71.79 73.21 69.86 70.57 11.7M
2021-04-19 70.43 76.57 69.61 72.21 21.4M
2021-04-16 71.79 72.50 67.86 70.43 4.4M
2021-04-15 72.50 72.71 70.07 71.71 9.5M
2021-04-14 66.71 72.36 66.39 71.39 8.6M
2021-04-13 66.79 67.25 64.64 66.00 3.6M
2021-04-12 70.71 71.00 64.75 66.14 6.6M
2021-04-09 70.00 73.29 69.11 70.89 4.4M
2021-04-08 70.46 71.36 68.64 69.50 4.0M
2021-04-07 74.29 74.29 70.61 72.14 6.0M
2021-04-01 69.25 70.43 67.54 69.93 5.6M
2021-03-31 71.04 73.14 66.07 67.79 6.2M
2021-03-30 67.14 71.07 65.89 69.14 6.4M
2021-03-29 69.29 71.21 67.71 68.50 2.8M
2021-03-26 65.00 71.07 65.00 69.39 5.5M
2021-03-25 62.86 66.25 60.79 65.11 5.6M
2021-03-24 68.18 68.18 63.07 65.00 5.9M
2021-03-23 72.14 72.14 67.11 68.29 3.9M
2021-03-22 72.57 73.00 69.75 71.14 3.5M
2021-03-19 71.43 72.14 69.29 71.86 4.9M
2021-03-18 74.57 76.29 72.57 73.64 5.4M
2021-03-17 71.21 74.36 69.29 73.07 8.8M
2021-03-16 72.29 73.57 67.86 71.07 4.1M
2021-03-15 72.71 75.64 68.93 71.07 6.1M
2021-03-12 74.29 76.07 69.64 71.57 8.6M
2021-03-11 70.29 72.57 67.86 71.93 7.9M
2021-03-10 69.25 70.36 66.29 67.96 12.1M
2021-03-09 61.43 67.64 57.86 62.32 12.2M
2021-03-08 70.43 71.00 58.79 59.46 16.4M
2021-03-05 67.86 72.43 66.04 69.61 8.0M
2021-03-04 75.71 76.36 69.75 72.14 10.5M
2021-03-03 76.43 80.71 74.14 79.29 6.7M
2021-03-02 82.14 82.14 73.57 75.14 9.5M
2021-03-01 73.93 78.86 72.93 78.79 10.5M
2021-02-26 74.29 74.50 70.21 71.18 19.9M
2021-02-25 84.93 85.21 77.43 79.86 11.3M
2021-02-24 85.00 87.00 76.21 80.86 12.7M
2021-02-23 91.43 94.29 83.43 84.79 12.2M
2021-02-22 96.43 98.50 91.71 92.93 6.9M
2021-02-19 98.50 98.50 89.43 94.36 10.5M
2021-02-18 106.93 106.93 94.93 97.71 9.5M
2021-02-17 104.57 105.86 101.14 105.57 3.3M
2021-02-16 94.07 105.14 94.07 103.57 8.1M
2021-02-11 91.14 91.93 88.64 91.64 1.5M
2021-02-10 91.79 92.50 88.00 92.21 5.4M
2021-02-09 87.14 91.43 86.57 90.36 5.3M
2021-02-08 81.43 87.14 78.64 85.36 9.6M
2021-02-05 86.43 87.07 77.14 79.71 12.4M
2021-02-04 94.29 94.29 83.21 85.64 11.5M
2021-02-03 89.00 93.36 87.14 92.07 10.3M
2021-02-02 83.86 89.86 83.00 88.43 8.4M
2021-02-01 80.14 83.57 77.50 81.29 7.4M
2021-01-29 84.93 87.71 75.43 78.07 15.7M
2021-01-28 87.29 90.00 82.50 83.64 12.0M
2021-01-27 95.93 96.79 85.29 90.86 10.7M
2021-01-26 96.43 99.57 93.57 95.29 8.0M
2021-01-25 94.71 99.29 93.43 95.29 10.5M
2021-01-22 87.14 94.86 86.43 92.86 8.8M
2021-01-21 82.71 88.93 81.29 86.29 9.3M
2021-01-20 78.57 82.14 78.57 82.14 11.3M
2021-01-19 82.14 83.64 74.07 76.43 17.1M
2021-01-18 81.43 82.71 78.43 80.79 6.4M
2021-01-15 77.07 81.57 75.36 81.00 9.1M
2021-01-14 81.57 81.57 75.00 76.57 12.8M
2021-01-13 84.29 85.29 78.00 80.07 14.2M
2021-01-12 78.50 82.14 73.21 81.79 12.5M
2021-01-11 78.00 85.71 74.86 78.14 15.2M
2021-01-08 77.86 78.93 71.57 75.93 9.5M
2021-01-07 77.71 77.79 74.29 76.93 8.2M
2021-01-06 78.57 81.07 73.36 74.29 11.0M
2021-01-05 75.00 78.43 72.43 74.14 8.6M
2021-01-04 67.64 75.71 66.43 74.71 10.4M