Ganfeng Lithium

1772
🏛️ usa →
4.82
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 11.17 11.24 11.01 11.24 0.0M
2021-12-30 10.91 11.18 10.65 10.93 0.0M
2021-12-29 11.18 11.18 11.05 11.05 0.0M
2021-12-28 10.71 11.38 10.69 10.86 0.0M
2021-12-27 11.01 11.01 10.66 10.73 0.0M
2021-12-23 10.83 10.87 10.69 10.87 0.0M
2021-12-22 10.98 10.98 10.82 10.86 0.0M
2021-12-21 10.64 10.71 10.54 10.68 0.0M
2021-12-20 10.83 10.83 10.22 10.44 0.1M
2021-12-17 11.79 11.93 11.76 11.89 0.0M
2021-12-16 12.14 12.50 12.14 12.14 0.0M
2021-12-15 12.49 12.49 11.90 12.14 0.0M
2021-12-14 11.91 12.59 11.91 12.23 0.0M
2021-12-13 12.61 12.88 12.61 12.81 0.0M
2021-12-10 12.76 12.76 12.61 12.67 0.0M
2021-12-09 12.76 12.76 12.61 12.69 0.0M
2021-12-08 12.09 12.72 12.09 12.72 0.1M
2021-12-07 12.29 12.29 11.54 12.11 0.0M
2021-12-06 12.51 12.51 12.09 12.36 0.1M
2021-12-03 13.07 13.54 12.51 12.75 0.2M
2021-12-02 13.57 13.57 13.25 13.48 0.0M
2021-12-01 13.57 13.83 13.44 13.46 0.0M
2021-11-30 14.03 14.04 13.43 13.63 0.0M
2021-11-29 12.88 13.57 12.88 13.41 0.1M
2021-11-26 13.12 13.91 13.04 13.21 0.0M
2021-11-24 13.06 13.57 13.06 13.40 0.0M
2021-11-23 13.82 13.82 13.14 13.28 0.0M
2021-11-22 13.39 13.93 13.39 13.93 0.1M
2021-11-19 13.01 13.75 13.01 13.17 0.0M
2021-11-18 13.49 13.59 13.06 13.06 0.0M
2021-11-17 13.85 13.85 12.99 13.47 0.0M
2021-11-16 12.59 13.11 12.59 13.10 0.0M
2021-11-15 12.89 13.18 12.61 12.82 0.2M
2021-11-12 13.07 13.36 13.07 13.07 0.0M
2021-11-11 13.11 13.36 13.07 13.27 0.0M
2021-11-10 13.51 13.51 13.13 13.23 0.0M
2021-11-09 14.21 14.21 13.69 13.82 0.0M
2021-11-08 14.25 14.43 13.69 14.16 0.1M
2021-11-05 13.57 13.91 13.47 13.72 0.0M
2021-11-04 13.53 13.71 13.53 13.57 0.0M
2021-11-03 13.66 13.66 13.36 13.53 0.1M
2021-11-02 13.71 14.10 13.71 13.90 0.1M
2021-11-01 13.04 14.94 13.04 14.75 0.1M
2021-10-29 13.65 13.65 13.32 13.49 0.0M
2021-10-28 13.91 13.91 13.50 13.66 0.0M
2021-10-27 13.80 14.51 13.80 14.18 0.0M
2021-10-26 14.24 14.24 13.94 14.07 0.0M
2021-10-25 13.60 14.21 13.60 14.12 0.0M
2021-10-22 13.64 14.21 13.62 13.64 0.0M
2021-10-21 13.82 13.82 13.57 13.58 0.0M
2021-10-20 13.51 14.17 13.51 13.89 0.0M
2021-10-19 13.57 13.86 13.57 13.73 0.0M
2021-10-18 12.93 13.41 12.84 13.34 0.0M
2021-10-15 12.46 12.96 12.46 12.95 0.0M
2021-10-14 12.32 12.87 12.32 12.46 0.0M
2021-10-13 12.36 12.46 12.32 12.43 0.0M
2021-10-12 11.99 12.35 11.99 12.30 0.0M
2021-10-11 12.81 12.81 12.35 12.54 0.0M
2021-10-08 12.94 12.94 12.61 12.86 0.0M
2021-10-07 13.44 13.57 13.20 13.57 0.0M
2021-10-06 13.11 13.11 12.73 13.00 0.0M
2021-10-05 12.86 13.41 12.39 13.11 0.0M
2021-10-04 12.69 12.69 12.15 12.21 0.0M
2021-10-01 12.94 12.97 12.51 12.65 0.0M
2021-09-30 12.59 12.79 12.53 12.74 0.0M
2021-09-29 11.96 12.22 11.91 11.95 0.0M
2021-09-28 12.43 12.60 12.18 12.29 0.0M
2021-09-27 12.50 12.69 12.22 12.54 0.0M
2021-09-24 13.00 13.00 12.86 12.86 0.0M
2021-09-23 13.58 13.58 13.36 13.38 0.0M
2021-09-22 12.94 13.35 12.94 13.31 0.0M
2021-09-21 12.86 13.11 12.86 13.10 0.0M
2021-09-20 13.36 13.36 12.86 12.90 0.0M
2021-09-17 13.32 13.68 13.32 13.46 0.0M
2021-09-16 13.64 13.64 13.32 13.50 0.1M
2021-09-15 14.20 14.46 14.20 14.46 0.0M
2021-09-14 14.11 14.24 13.93 13.99 0.0M
2021-09-13 14.12 14.16 13.79 14.11 0.0M
2021-09-10 14.78 14.78 14.43 14.68 0.0M
2021-09-09 14.54 14.92 14.41 14.83 0.0M
2021-09-08 14.74 14.74 14.36 14.45 0.0M
2021-09-07 15.10 15.41 14.68 15.41 0.0M
2021-09-03 14.81 14.81 14.29 14.71 0.0M
2021-09-02 15.01 15.55 15.01 15.46 0.0M
2021-09-01 15.76 16.05 15.54 15.70 0.0M
2021-08-31 16.04 16.53 16.04 16.26 0.0M
2021-08-30 15.71 16.22 15.71 15.91 0.0M
2021-08-27 14.85 15.01 14.59 14.90 0.0M
2021-08-26 14.43 14.50 14.03 14.29 0.0M
2021-08-25 14.73 14.73 14.35 14.48 0.0M
2021-08-24 15.00 15.27 14.93 14.93 0.0M
2021-08-23 14.21 14.82 14.14 14.68 0.0M
2021-08-20 13.43 13.61 13.14 13.56 0.0M
2021-08-19 13.41 13.82 13.41 13.59 0.0M
2021-08-18 13.19 13.64 13.19 13.57 0.0M
2021-08-17 13.34 13.34 12.99 13.18 0.0M
2021-08-16 13.88 13.89 13.58 13.75 0.1M
2021-08-13 14.91 15.01 14.82 14.93 0.0M
2021-08-12 14.64 14.94 14.64 14.90 0.1M
2021-08-11 14.87 14.89 14.60 14.79 0.0M
2021-08-10 14.63 14.87 14.59 14.69 0.0M
2021-08-09 14.99 14.99 14.86 14.94 0.0M
2021-08-06 15.87 15.87 15.42 15.50 0.0M
2021-08-05 15.80 15.80 15.36 15.58 0.0M
2021-08-04 15.76 16.20 15.76 16.07 0.0M
2021-08-03 15.07 15.07 14.47 14.64 0.0M
2021-08-02 15.64 15.79 15.64 15.71 0.0M
2021-07-30 15.71 15.71 15.04 15.18 0.0M
2021-07-29 15.65 15.66 15.01 15.36 0.0M
2021-07-28 14.05 14.32 14.05 14.32 0.0M
2021-07-27 14.23 14.62 13.79 14.05 0.0M
2021-07-26 14.76 15.00 14.76 15.00 0.0M
2021-07-23 15.12 15.12 14.29 14.82 0.1M
2021-07-22 15.60 16.69 15.60 16.23 0.0M
2021-07-21 15.10 15.39 15.10 15.34 0.0M
2021-07-20 13.26 13.74 13.26 13.64 0.0M
2021-07-19 13.48 13.56 13.07 13.52 0.0M
2021-07-16 13.40 13.48 13.18 13.23 0.0M
2021-07-15 13.42 13.50 13.25 13.29 0.0M
2021-07-14 13.04 13.29 12.88 13.26 0.1M
2021-07-13 13.06 13.29 13.06 13.29 0.0M
2021-07-12 13.43 13.43 12.89 13.02 0.0M
2021-07-09 12.07 12.34 12.07 12.18 0.0M
2021-07-08 11.76 11.79 11.36 11.57 0.0M
2021-07-07 12.07 12.21 11.90 11.94 0.1M
2021-07-06 11.40 11.48 11.21 11.25 0.1M
2021-07-02 10.15 10.56 10.15 10.18 0.0M
2021-07-01 10.71 10.86 10.54 10.56 0.0M
2021-06-30 10.65 10.71 10.55 10.66 0.0M
2021-06-29 10.14 10.52 10.14 10.52 0.0M
2021-06-28 10.31 10.54 10.24 10.24 0.0M
2021-06-25 10.29 10.68 10.29 10.68 0.0M
2021-06-24 10.54 10.54 10.27 10.41 0.0M
2021-06-23 10.31 10.54 10.31 10.47 0.0M
2021-06-22 10.00 10.00 9.57 9.64 0.0M
2021-06-21 10.04 10.04 9.71 9.85 0.0M
2021-06-18 9.78 10.11 9.78 10.02 0.0M
2021-06-17 9.67 9.74 9.51 9.60 0.0M
2021-06-16 9.25 9.74 9.25 9.67 0.0M
2021-06-15 10.31 10.31 9.84 9.98 0.0M
2021-06-14 10.11 10.46 10.11 10.25 0.0M
2021-06-11 10.10 10.36 10.04 10.08 0.0M
2021-06-10 9.86 9.98 9.46 9.46 0.1M
2021-06-09 9.87 10.04 9.79 10.04 0.0M
2021-06-08 10.26 10.26 9.94 9.94 0.0M
2021-06-07 10.76 10.76 10.44 10.71 0.0M
2021-06-04 10.84 10.84 10.56 10.57 0.0M
2021-06-03 11.11 11.40 10.86 11.04 0.0M
2021-06-02 10.72 11.22 10.72 11.01 0.0M
2021-06-01 10.29 10.74 10.29 10.43 0.0M
2021-05-28 9.35 9.57 9.35 9.46 0.0M
2021-05-27 8.93 9.27 8.93 9.24 0.0M
2021-05-26 9.02 9.26 9.02 9.26 0.0M
2021-05-25 9.11 9.14 8.95 9.14 0.0M
2021-05-24 9.34 9.34 8.93 9.10 0.0M
2021-05-21 8.71 8.96 8.71 8.93 0.0M
2021-05-20 8.72 8.86 8.57 8.80 0.1M
2021-05-19 8.61 8.69 8.31 8.69 0.0M
2021-05-18 8.60 8.69 8.34 8.34 0.2M
2021-05-17 8.10 8.51 8.10 8.48 0.0M
2021-05-14 8.07 8.08 7.91 7.97 0.0M
2021-05-13 7.84 8.35 7.84 8.07 0.0M
2021-05-12 8.78 8.78 8.37 8.42 0.0M
2021-05-11 8.57 8.71 8.37 8.43 0.0M
2021-05-10 8.96 9.11 8.96 8.97 0.0M
2021-05-07 8.92 9.04 8.89 8.96 0.0M
2021-05-06 8.93 9.08 8.92 8.92 0.0M
2021-05-05 9.29 9.29 8.99 9.01 0.0M
2021-05-04 9.25 9.28 8.93 8.93 0.0M
2021-05-03 9.27 9.27 8.93 8.99 0.0M
2021-04-30 9.46 9.84 9.40 9.71 0.0M
2021-04-29 9.31 9.55 9.15 9.43 0.0M
2021-04-28 9.04 9.19 8.96 9.04 0.0M
2021-04-27 8.94 9.00 8.71 8.83 0.0M
2021-04-26 9.15 9.15 8.89 8.99 0.0M
2021-04-23 8.87 9.19 8.87 9.15 0.0M
2021-04-22 8.93 9.04 8.79 8.87 0.0M
2021-04-21 8.93 9.10 8.75 8.98 0.2M
2021-04-20 9.15 9.21 8.88 8.91 0.1M
2021-04-19 9.23 9.33 9.07 9.18 0.1M
2021-04-16 8.93 9.51 8.93 9.14 0.1M
2021-04-15 9.17 9.39 9.17 9.25 0.0M
2021-04-14 9.04 9.43 9.04 9.27 0.1M
2021-04-13 8.57 8.75 8.57 8.74 0.1M
2021-04-12 8.43 8.94 8.43 8.66 0.1M
2021-04-09 9.32 9.32 9.08 9.12 0.0M
2021-04-08 9.50 9.50 9.04 9.26 0.1M
2021-04-07 9.46 9.50 9.26 9.36 0.0M
2021-04-06 9.64 9.64 9.29 9.46 0.1M
2021-04-05 9.43 9.79 9.43 9.60 0.1M
2021-04-01 9.18 9.43 9.06 9.39 0.1M
2021-03-31 9.07 9.07 8.78 8.98 0.0M
2021-03-30 9.10 9.10 8.82 8.86 0.0M
2021-03-29 9.21 9.21 8.64 8.81 0.0M
2021-03-26 8.99 9.28 8.63 8.96 0.1M
2021-03-25 8.11 8.43 8.11 8.41 0.0M
2021-03-24 9.14 9.14 8.27 8.29 0.1M
2021-03-23 8.43 9.50 8.43 9.07 0.1M
2021-03-22 9.63 9.63 9.04 9.46 0.1M
2021-03-19 9.84 9.84 9.29 9.52 0.1M
2021-03-18 9.71 9.71 9.53 9.64 0.1M
2021-03-17 9.89 9.89 9.41 9.65 0.1M
2021-03-16 9.75 9.75 9.29 9.36 0.2M
2021-03-15 9.50 9.62 9.34 9.57 0.2M
2021-03-12 9.69 9.69 9.29 9.33 0.3M
2021-03-11 9.56 9.85 9.51 9.82 0.3M
2021-03-10 9.21 9.21 8.86 9.06 0.4M
2021-03-09 8.31 8.70 8.19 8.69 0.4M
2021-03-08 8.58 8.58 7.86 7.89 0.5M
2021-03-05 9.42 9.49 9.28 9.49 0.5M
2021-03-04 9.18 9.89 9.18 9.38 0.2M
2021-03-03 10.34 10.34 10.15 10.21 0.0M
2021-03-02 10.19 10.19 9.89 9.97 0.0M
2021-03-01 10.50 10.67 10.08 10.64 0.0M
2021-02-26 10.00 10.00 9.39 9.54 0.1M
2021-02-25 10.82 10.82 10.07 10.26 0.0M
2021-02-24 10.96 10.96 9.51 10.86 0.0M
2021-02-23 12.67 12.67 10.61 11.07 0.1M
2021-02-22 12.32 12.80 12.14 12.64 0.0M
2021-02-19 12.14 12.64 12.14 12.59 0.0M
2021-02-18 12.77 12.77 12.39 12.77 0.0M
2021-02-17 13.57 13.84 13.38 13.63 0.0M
2021-02-16 13.93 13.93 12.42 13.30 0.0M
2021-02-12 12.11 12.18 11.79 12.12 0.0M
2021-02-11 12.07 12.07 11.65 12.01 0.0M
2021-02-10 11.79 12.04 11.79 11.79 0.0M
2021-02-09 11.86 11.86 11.65 11.71 0.0M
2021-02-08 11.39 12.16 11.06 11.85 0.1M
2021-02-05 10.49 10.50 10.21 10.49 0.0M
2021-02-04 11.23 11.51 11.07 11.29 0.0M
2021-02-03 11.61 12.09 11.61 12.00 0.0M
2021-02-02 11.57 11.61 11.15 11.61 0.0M
2021-02-01 10.24 10.98 10.24 10.98 0.0M
2021-01-29 10.46 10.46 9.93 10.00 0.0M
2021-01-28 11.01 11.01 10.50 11.01 0.0M
2021-01-27 11.88 11.88 11.47 11.61 0.0M
2021-01-26 12.52 12.67 12.33 12.36 0.0M
2021-01-25 12.64 12.92 12.50 12.86 0.1M
2021-01-22 11.76 12.03 11.69 11.94 0.0M
2021-01-21 11.35 11.35 10.93 11.01 0.0M
2021-01-20 10.30 10.86 10.30 10.71 0.0M
2021-01-19 10.37 10.37 9.89 10.18 0.0M
2021-01-15 10.57 10.64 10.21 10.48 0.0M
2021-01-14 10.37 10.46 9.64 10.33 0.1M
2021-01-13 10.85 11.04 10.46 10.92 0.0M
2021-01-12 10.68 11.07 10.54 11.04 0.0M
2021-01-11 10.59 10.60 9.67 10.18 0.0M
2021-01-08 10.29 10.29 9.79 9.84 0.0M
2021-01-07 10.22 10.44 10.04 10.14 0.0M
2021-01-06 10.08 10.08 9.71 9.71 0.0M
2021-01-05 10.06 10.36 9.71 10.31 0.0M
2021-01-04 10.14 10.14 9.07 9.50 0.0M