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
2023-12-29 29.50 30.20 29.25 29.50 3.0M
2023-12-28 27.30 29.85 27.20 29.50 5.7M
2023-12-27 26.90 27.80 26.30 27.50 4.0M
2023-12-22 27.10 27.90 26.25 26.90 5.3M
2023-12-21 26.90 27.50 26.20 27.05 3.6M
2023-12-20 27.55 27.55 26.85 27.05 1.9M
2023-12-19 27.00 27.65 26.70 27.05 3.6M
2023-12-18 27.35 28.20 26.70 27.00 2.8M
2023-12-15 26.75 28.15 26.60 27.80 9.1M
2023-12-14 26.00 26.60 25.70 26.15 5.4M
2023-12-13 25.65 25.70 24.40 25.40 4.0M
2023-12-12 26.55 26.70 25.40 25.60 5.2M
2023-12-11 26.80 26.80 25.65 26.60 4.7M
2023-12-08 27.30 27.45 26.45 26.80 5.2M
2023-12-07 25.95 27.15 25.10 26.60 6.8M
2023-12-06 24.15 26.85 23.95 25.95 11.5M
2023-12-05 23.65 24.85 23.35 24.25 7.5M
2023-12-04 24.30 24.40 23.60 23.70 5.5M
2023-12-01 24.95 24.95 23.55 24.00 6.0M
2023-11-30 25.15 25.25 24.30 25.00 9.3M
2023-11-29 26.00 26.40 24.85 25.15 3.6M
2023-11-28 25.60 26.15 25.45 25.90 3.6M
2023-11-27 26.45 26.50 25.30 26.00 4.0M
2023-11-24 27.30 27.30 26.30 26.45 3.9M
2023-11-23 26.85 27.30 26.60 27.30 3.2M
2023-11-22 27.75 27.75 26.70 26.85 4.5M
2023-11-21 28.75 28.95 27.65 27.75 4.2M
2023-11-20 28.20 28.50 27.75 28.25 2.0M
2023-11-17 28.60 29.10 27.85 27.90 3.6M
2023-11-16 28.80 29.70 28.45 29.10 4.3M
2023-11-15 28.50 29.00 27.75 28.75 7.0M
2023-11-14 27.75 28.10 26.90 26.95 4.0M
2023-11-13 27.90 28.10 27.50 27.95 2.5M
2023-11-10 28.80 29.05 27.85 27.95 3.8M
2023-11-09 28.75 29.20 28.55 28.95 2.8M
2023-11-08 28.80 29.35 28.25 28.75 4.4M
2023-11-07 29.80 29.80 28.90 29.10 2.5M
2023-11-06 28.90 30.30 28.90 29.85 4.6M
2023-11-03 27.70 28.80 27.45 28.60 4.4M
2023-11-02 27.55 28.05 27.30 27.40 3.1M
2023-11-01 28.00 28.00 27.30 27.55 3.9M
2023-10-31 29.95 29.95 27.60 28.05 16.0M
2023-10-30 31.25 32.20 31.25 31.95 2.8M
2023-10-27 30.45 32.20 29.85 31.65 4.4M
2023-10-26 30.50 30.95 29.70 30.30 3.3M
2023-10-25 32.10 32.30 30.85 31.10 5.0M
2023-10-24 30.95 32.25 30.40 31.35 6.7M
2023-10-20 29.95 32.30 29.45 31.15 5.9M
2023-10-19 30.40 30.65 29.60 29.95 3.5M
2023-10-18 32.20 32.20 30.65 30.80 3.6M
2023-10-17 31.25 33.00 30.95 32.20 5.4M
2023-10-16 33.20 33.25 30.45 30.65 6.7M
2023-10-13 34.00 34.00 32.65 33.10 4.7M
2023-10-12 30.75 34.50 30.75 34.00 13.5M
2023-10-11 31.00 31.35 30.40 30.80 4.3M
2023-10-10 29.60 31.40 29.55 30.60 5.1M
2023-10-09 29.10 29.85 28.50 29.15 3.0M
2023-10-06 29.20 29.65 28.60 29.15 3.2M
2023-10-05 29.00 29.50 28.10 29.05 1.9M
2023-10-04 29.70 29.70 28.10 28.60 2.5M
2023-10-03 31.00 31.85 29.50 29.70 3.3M
2023-09-29 31.65 32.50 31.60 32.15 2.0M
2023-09-28 31.65 32.80 31.50 31.55 3.2M
2023-09-27 32.00 32.70 31.50 31.60 4.9M
2023-09-26 33.00 33.25 31.80 32.05 3.9M
2023-09-25 34.50 34.60 32.85 32.95 3.3M
2023-09-22 33.95 34.75 33.65 34.45 3.7M
2023-09-21 35.05 35.05 33.55 34.30 5.1M
2023-09-20 35.20 35.60 35.00 35.20 2.3M
2023-09-19 36.00 36.35 35.20 35.50 2.0M
2023-09-18 35.80 37.05 35.05 35.80 3.3M
2023-09-15 36.30 36.35 35.25 35.85 4.8M
2023-09-14 37.85 37.85 36.10 36.30 3.1M
2023-09-13 38.05 38.05 37.05 37.30 2.5M
2023-09-12 37.40 39.05 37.00 38.05 2.9M
2023-09-11 37.40 37.45 35.80 37.40 4.0M
2023-09-07 38.80 38.80 37.30 37.50 2.0M
2023-09-06 38.95 39.00 38.00 38.75 2.3M
2023-09-05 39.20 39.65 38.60 39.25 2.1M
2023-09-04 37.20 39.80 37.10 39.40 5.1M
2023-08-31 40.10 40.10 36.80 37.50 11.9M
2023-08-30 40.45 41.25 39.65 40.15 3.9M
2023-08-29 39.00 40.30 38.75 40.15 4.3M
2023-08-28 40.20 40.70 38.70 39.00 2.7M
2023-08-25 38.95 39.50 38.70 39.00 2.5M
2023-08-24 39.50 40.05 39.10 39.15 4.2M
2023-08-23 40.50 40.50 38.95 39.50 3.4M
2023-08-22 40.00 40.80 39.90 40.50 2.6M
2023-08-21 40.70 41.00 39.75 40.00 3.0M
2023-08-18 42.30 42.30 40.80 41.05 1.6M
2023-08-17 40.40 42.50 40.40 42.40 3.7M
2023-08-16 43.80 43.90 42.10 42.65 3.7M
2023-08-15 44.40 44.85 43.55 43.90 2.3M
2023-08-14 45.95 45.95 44.00 44.95 2.6M
2023-08-11 46.90 46.90 45.65 46.00 1.8M
2023-08-10 46.90 47.40 46.45 46.90 1.6M
2023-08-09 47.35 47.40 46.50 47.10 1.6M
2023-08-08 48.60 48.60 47.00 47.35 2.7M
2023-08-07 48.20 48.65 47.50 48.40 1.3M
2023-08-04 48.80 49.80 48.35 48.40 1.9M
2023-08-03 48.10 49.20 48.10 48.80 2.1M
2023-08-02 50.45 50.45 48.50 49.20 2.3M
2023-08-01 50.45 51.00 49.80 49.95 1.5M
2023-07-31 51.00 51.70 49.75 49.90 3.6M
2023-07-28 49.30 50.55 48.60 50.25 2.1M
2023-07-27 49.75 49.85 49.00 49.30 1.8M
2023-07-26 48.80 49.90 48.70 49.25 1.9M
2023-07-25 48.85 49.35 47.85 48.65 2.9M
2023-07-24 49.50 49.50 45.75 46.95 6.2M
2023-07-21 51.50 51.50 49.40 49.50 4.8M
2023-07-20 51.80 52.40 51.10 51.70 1.6M
2023-07-19 52.40 52.40 50.80 51.25 1.3M
2023-07-18 52.40 52.40 50.75 52.00 2.0M
2023-07-14 52.30 53.25 51.85 53.05 2.0M
2023-07-13 52.55 52.75 51.65 52.10 2.0M
2023-07-12 51.70 52.50 51.45 51.90 1.3M
2023-07-11 51.05 51.85 50.75 51.50 0.9M
2023-07-10 51.35 52.80 50.75 51.05 2.1M
2023-07-07 50.35 51.00 49.85 50.50 1.2M
2023-07-06 52.45 52.45 50.05 50.80 1.5M
2023-07-05 51.95 52.70 51.55 52.05 1.4M
2023-07-04 51.55 52.15 51.40 51.95 0.9M
2023-07-03 50.20 52.10 50.20 51.70 2.4M
2023-06-30 49.70 51.80 49.40 51.10 3.0M
2023-06-29 50.50 50.60 49.10 49.70 2.8M
2023-06-28 52.00 52.00 49.70 50.50 4.1M
2023-06-27 52.00 52.40 51.25 52.10 1.0M
2023-06-26 52.15 53.25 51.05 51.75 1.8M
2023-06-23 53.00 53.00 51.30 52.10 1.3M
2023-06-21 53.00 54.40 52.20 52.70 2.9M
2023-06-20 55.80 55.80 53.60 53.95 2.9M
2023-06-19 55.30 56.45 55.10 55.75 2.1M
2023-06-16 56.55 57.00 55.75 56.40 5.5M
2023-06-15 53.65 56.00 52.60 55.90 4.4M
2023-06-14 54.45 54.45 53.00 53.35 2.2M
2023-06-13 54.05 54.30 53.10 53.95 2.7M
2023-06-12 53.70 54.30 52.95 53.75 1.8M
2023-06-09 53.90 55.15 53.55 54.50 3.8M
2023-06-08 53.15 54.10 52.95 53.75 2.6M
2023-06-07 53.50 53.75 51.70 52.80 2.2M
2023-06-06 53.60 53.70 52.55 53.35 1.9M
2023-06-05 54.00 54.00 52.70 53.65 2.4M
2023-06-02 50.50 53.35 50.30 53.35 3.6M
2023-06-01 49.50 51.25 49.15 49.60 2.1M
2023-05-31 50.30 50.55 49.00 49.55 4.7M
2023-05-30 50.80 51.40 49.60 50.55 1.9M
2023-05-29 51.00 51.20 49.45 50.80 3.1M
2023-05-25 52.05 52.05 50.70 51.00 2.4M
2023-05-24 53.20 53.50 51.55 51.90 5.0M
2023-05-23 53.15 54.70 52.75 53.20 2.3M
2023-05-22 53.80 54.40 53.30 53.70 2.6M
2023-05-19 56.20 56.20 53.80 54.40 4.3M
2023-05-18 55.80 56.80 55.20 56.20 2.3M
2023-05-17 57.80 57.80 55.50 55.50 5.6M
2023-05-16 59.05 59.05 57.50 58.40 4.4M
2023-05-15 55.20 59.05 55.10 58.30 9.1M
2023-05-12 56.70 57.00 54.10 54.70 4.1M
2023-05-11 55.20 56.80 54.70 56.10 9.0M
2023-05-10 52.10 54.70 51.90 54.50 5.3M
2023-05-09 54.65 54.80 51.70 52.00 5.3M
2023-05-08 55.10 55.70 53.65 54.60 4.0M
2023-05-05 54.40 54.90 53.00 54.35 4.3M
2023-05-04 53.55 54.65 53.40 53.85 4.7M
2023-05-03 53.65 54.35 53.55 53.85 3.6M
2023-05-02 52.80 54.75 51.70 54.15 6.3M
2023-04-28 53.00 53.80 48.90 51.45 6.2M
2023-04-27 51.50 53.85 50.60 53.25 8.7M
2023-04-26 48.40 52.00 46.60 51.30 6.7M
2023-04-25 52.60 52.60 47.50 48.50 8.2M
2023-04-24 51.45 53.50 50.45 52.10 6.8M
2023-04-21 51.95 53.45 51.00 51.45 3.4M
2023-04-20 54.25 54.25 51.90 51.95 7.1M
2023-04-19 54.30 54.85 52.70 53.85 10.8M
2023-04-18 52.10 54.35 52.10 53.10 6.3M
2023-04-17 52.05 52.70 50.65 51.85 6.7M
2023-04-14 47.95 52.30 47.95 51.90 10.4M
2023-04-13 47.55 48.75 46.80 47.90 3.9M
2023-04-12 48.20 48.60 47.00 47.85 5.0M
2023-04-11 45.80 48.55 45.40 47.75 11.3M
2023-04-06 46.55 46.75 43.95 45.05 9.7M
2023-04-04 49.90 49.90 46.80 47.05 6.8M
2023-04-03 49.30 50.65 48.60 49.90 4.0M
2023-03-31 49.85 50.75 48.80 48.80 3.2M
2023-03-30 49.00 49.45 47.55 49.45 5.1M
2023-03-29 48.50 49.55 47.80 48.30 3.4M
2023-03-28 48.90 49.60 47.90 47.90 2.2M
2023-03-27 48.75 49.05 48.00 48.40 2.1M
2023-03-24 49.45 50.05 48.60 48.75 3.1M
2023-03-23 47.90 49.50 47.85 49.40 3.8M
2023-03-22 48.15 50.35 48.15 48.50 8.4M
2023-03-21 46.10 47.90 45.40 47.80 5.8M
2023-03-20 46.40 47.30 45.50 46.00 5.2M
2023-03-17 46.40 47.20 46.30 47.05 8.1M
2023-03-16 47.80 47.95 45.40 45.80 6.5M
2023-03-15 49.95 49.95 48.05 48.25 4.0M
2023-03-14 49.95 51.00 48.05 48.60 6.5M
2023-03-13 51.90 51.90 48.05 50.55 9.3M
2023-03-10 53.50 53.55 51.70 51.95 4.5M
2023-03-09 54.45 56.25 54.45 54.45 2.7M
2023-03-08 55.60 55.60 53.60 54.45 4.1M
2023-03-07 56.00 56.95 55.10 55.75 3.2M
2023-03-06 55.85 56.85 54.45 56.55 4.2M
2023-03-03 56.50 56.50 55.05 55.40 3.7M
2023-03-02 56.20 56.75 55.25 55.95 2.7M
2023-03-01 55.20 56.80 54.40 56.80 5.1M
2023-02-28 57.05 57.20 54.40 54.70 7.9M
2023-02-27 59.00 59.50 56.55 57.25 4.2M
2023-02-24 59.30 59.75 58.20 58.35 4.1M
2023-02-23 58.65 59.45 58.40 58.85 3.1M
2023-02-22 60.20 60.50 58.60 59.05 4.8M
2023-02-21 60.05 61.70 59.85 60.50 5.4M
2023-02-20 61.70 61.90 59.70 61.10 6.9M
2023-02-17 65.20 65.35 62.35 62.65 4.5M
2023-02-16 66.25 67.45 63.80 64.50 4.3M
2023-02-15 67.90 68.85 65.80 66.20 4.3M
2023-02-14 68.90 69.40 67.05 67.80 3.8M
2023-02-13 70.05 70.20 68.50 69.10 2.0M
2023-02-10 72.75 72.75 69.45 69.80 2.6M
2023-02-09 71.45 72.85 70.40 72.75 3.4M
2023-02-08 69.00 73.40 69.00 71.80 7.0M
2023-02-07 68.40 69.50 67.80 68.40 3.6M
2023-02-06 71.00 71.00 68.05 68.60 4.0M
2023-02-03 73.50 73.50 70.20 71.55 4.6M
2023-02-02 72.55 73.00 71.20 71.20 2.6M
2023-02-01 72.00 73.20 71.50 73.15 3.9M
2023-01-31 74.70 74.70 70.45 71.30 5.1M
2023-01-30 76.40 76.40 71.35 72.30 8.5M
2023-01-27 74.00 76.40 73.80 76.25 4.0M
2023-01-26 71.00 75.55 70.10 74.65 6.8M
2023-01-20 65.75 68.95 65.05 68.95 5.7M
2023-01-19 64.60 64.90 63.00 64.80 2.5M
2023-01-18 63.60 66.80 63.00 64.80 3.5M
2023-01-17 65.60 65.60 63.10 63.75 2.9M
2023-01-16 63.45 65.45 62.65 65.45 4.7M
2023-01-13 62.80 63.50 61.80 62.95 3.1M
2023-01-12 61.05 63.95 61.05 62.25 3.8M
2023-01-11 62.00 62.00 60.40 60.45 2.5M
2023-01-10 61.10 61.75 59.65 61.65 3.2M
2023-01-09 61.00 61.90 60.20 61.10 3.6M
2023-01-06 58.65 61.50 58.45 59.40 5.3M
2023-01-05 56.95 59.05 56.80 58.60 5.9M
2023-01-04 58.20 58.70 55.35 56.00 10.1M
2023-01-03 57.90 58.95 57.00 58.75 2.8M