Comparing Back to the side-by-side chart ↗
Jiangxi Ganfeng Lithium Co Ltd (002460.SHE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 41.00 | 41.50 | 38.70 | 39.29 | -1.80% | 62,777,684 |
| 2026-10-15 | 40.01 | 40.26 | 39.21 | 40.01 | -2.41% | 35,081,805 |
| 2026-10-14 | 41.79 | 42.39 | 40.96 | 41.00 | -2.22% | 28,602,721 |
| 2026-10-13 | 42.50 | 42.99 | 40.78 | 41.93 | -4.01% | 48,616,047 |
| 2026-10-12 | 44.60 | 45.78 | 43.60 | 43.68 | -3.94% | 43,028,652 |
| 2026-10-09 | 44.00 | 46.10 | 43.49 | 45.47 | +2.85% | 58,332,074 |
| 2026-10-08 | 43.20 | 45.16 | 43.05 | 44.21 | +1.80% | 44,729,246 |
| 2026-09-30 | 43.51 | 43.94 | 42.62 | 43.43 | +0.12% | 24,639,049 |
| 2026-09-29 | 42.49 | 43.75 | 42.06 | 43.38 | +3.53% | 35,161,969 |
| 2026-09-28 | 43.00 | 43.21 | 41.67 | 41.90 | -4.08% | 28,920,672 |
| 2026-09-24 | 45.38 | 45.41 | 43.67 | 43.68 | -4.06% | 27,464,871 |
| 2026-09-23 | 46.40 | 46.50 | 45.29 | 45.53 | -1.85% | 22,480,400 |
| 2026-09-22 | 46.56 | 46.95 | 46.30 | 46.39 | -0.37% | 23,307,652 |
| 2026-09-21 | 46.21 | 46.72 | 45.95 | 46.56 | +0.78% | 25,124,154 |
| 2026-09-18 | 46.51 | 46.60 | 45.70 | 46.20 | +0.63% | 22,464,225 |
| 2026-09-17 | 45.70 | 46.16 | 45.18 | 45.91 | +0.46% | 24,395,160 |
| 2026-09-16 | 45.37 | 46.09 | 44.10 | 45.70 | +0.26% | 31,347,492 |
| 2026-09-15 | 46.12 | 46.46 | 45.52 | 45.58 | -2.36% | 22,161,332 |
| 2026-09-14 | 46.05 | 47.30 | 46.00 | 46.68 | +0.02% | 17,411,992 |
| 2026-09-11 | 47.31 | 47.38 | 45.77 | 46.67 | -3.45% | 31,278,752 |
| 2026-09-10 | 49.13 | 49.17 | 48.10 | 48.34 | -1.57% | 15,460,826 |
| 2026-09-09 | 48.85 | 49.30 | 48.57 | 49.11 | +0.04% | 21,036,398 |
| 2026-09-08 | 49.15 | 49.59 | 48.80 | 49.09 | +0.47% | 21,588,137 |
| 2026-09-07 | 48.21 | 49.06 | 48.09 | 48.86 | -0.47% | 23,511,008 |
| 2026-09-04 | 50.52 | 50.94 | 48.83 | 49.09 | -2.83% | 31,163,404 |
| 2026-09-03 | 51.18 | 51.46 | 50.42 | 50.52 | +0.58% | 26,387,867 |
| 2026-09-02 | 51.51 | 51.57 | 49.80 | 50.23 | -4.38% | 42,189,426 |
| 2026-09-01 | 53.81 | 54.61 | 52.50 | 52.53 | -2.52% | 36,576,848 |
| 2026-08-31 | 54.23 | 54.67 | 53.10 | 53.89 | -2.02% | 39,408,059 |
| 2026-08-28 | 54.90 | 55.62 | 53.54 | 55.00 | +1.61% | 47,996,625 |
| 2026-08-27 | 53.25 | 54.15 | 52.80 | 54.13 | +1.18% | 27,957,660 |
| 2026-08-26 | 52.70 | 54.47 | 52.53 | 53.50 | +0.85% | 32,999,191 |
| 2026-08-25 | 54.60 | 55.77 | 52.92 | 53.05 | -4.64% | 45,970,043 |
| 2026-08-24 | 54.99 | 56.89 | 54.99 | 55.63 | +2.79% | 64,763,492 |
| 2026-08-21 | 51.15 | 54.97 | 50.81 | 54.12 | +5.56% | 61,417,113 |
| 2026-08-20 | 52.48 | 52.58 | 51.15 | 51.27 | -0.87% | 23,353,725 |
| 2026-08-19 | 52.60 | 53.36 | 51.64 | 51.72 | -3.49% | 30,940,596 |
| 2026-08-18 | 54.51 | 55.05 | 53.22 | 53.59 | -1.27% | 31,824,248 |
| 2026-08-17 | 54.15 | 54.57 | 53.25 | 54.28 | +0.80% | 33,301,410 |
| 2026-08-14 | 53.52 | 54.63 | 53.08 | 53.85 | +1.30% | 34,494,590 |
| 2026-08-13 | 53.58 | 54.03 | 52.90 | 53.16 | -1.37% | 35,214,320 |
| 2026-08-12 | 53.80 | 55.12 | 53.40 | 53.90 | +0.90% | 37,511,730 |
| 2026-08-11 | 54.14 | 54.38 | 53.26 | 53.42 | -1.31% | 33,533,352 |
| 2026-08-10 | 53.50 | 55.18 | 53.13 | 54.13 | +2.48% | 54,574,414 |
| 2026-08-07 | 52.60 | 53.08 | 51.46 | 52.82 | +1.11% | 40,633,246 |
| 2026-08-06 | 52.75 | 53.25 | 51.65 | 52.24 | -1.40% | 40,778,820 |
| 2026-08-05 | 52.00 | 52.98 | 51.20 | 52.98 | +2.48% | 43,192,895 |
| 2026-08-04 | 50.30 | 51.98 | 50.30 | 51.70 | +2.58% | 38,078,535 |
| 2026-08-03 | 48.90 | 50.90 | 47.91 | 50.40 | +1.39% | 41,249,168 |
| 2026-07-31 | 49.66 | 50.92 | 49.60 | 49.71 | -0.44% | 43,778,492 |
| 2026-07-30 | 49.48 | 50.69 | 49.36 | 49.93 | +0.02% | 45,390,023 |
| 2026-07-29 | 49.20 | 50.67 | 47.47 | 49.92 | +1.79% | 53,143,074 |
| 2026-07-28 | 49.50 | 50.69 | 48.65 | 49.04 | -2.08% | 36,426,594 |
| 2026-07-27 | 49.85 | 50.65 | 48.90 | 50.08 | +2.14% | 41,995,488 |
| 2026-07-24 | 50.00 | 51.10 | 49.00 | 49.03 | -4.22% | 51,251,137 |
| 2026-07-23 | 47.92 | 51.23 | 47.55 | 51.19 | +7.93% | 85,153,258 |
| 2026-07-22 | 47.40 | 48.54 | 46.95 | 47.43 | -0.55% | 42,806,113 |
| 2026-07-21 | 45.85 | 47.81 | 45.19 | 47.69 | +3.43% | 50,737,113 |
| 2026-07-20 | 48.23 | 48.47 | 45.30 | 46.11 | -4.89% | 61,523,664 |
| 2026-07-17 | 50.04 | 50.88 | 48.33 | 48.48 | -2.98% | 50,283,242 |
| 2026-07-16 | 50.60 | 52.49 | 49.44 | 49.97 | -2.97% | 67,246,547 |
| 2026-07-15 | 52.99 | 53.47 | 51.33 | 51.50 | -2.00% | 39,526,328 |
| 2026-07-14 | 51.38 | 52.67 | 50.20 | 52.55 | +2.78% | 41,035,566 |
| 2026-07-13 | 53.47 | 53.47 | 50.35 | 51.13 | -4.66% | 50,617,297 |
| 2026-07-10 | 55.98 | 55.98 | 53.61 | 53.63 | -4.22% | 56,388,717 |
| 2026-07-09 | 56.00 | 56.96 | 53.26 | 55.99 | -0.32% | 71,710,313 |
| 2026-07-08 | 60.57 | 61.12 | 56.03 | 56.17 | -8.58% | 69,498,511 |
| 2026-07-07 | 63.88 | 64.17 | 61.25 | 61.44 | -2.21% | 45,796,754 |
| 2026-07-06 | 63.19 | 65.90 | 62.48 | 62.83 | -0.22% | 57,054,504 |
| 2026-07-03 | 64.90 | 65.00 | 62.91 | 62.97 | -1.59% | 40,444,730 |
| 2026-07-02 | 65.45 | 66.19 | 63.88 | 63.99 | -2.93% | 39,926,122 |
| 2026-07-01 | 66.00 | 66.72 | 63.10 | 65.92 | +0.80% | 61,076,013 |
| 2026-06-30 | 64.08 | 67.19 | 63.56 | 65.40 | +2.08% | 50,865,719 |
| 2026-06-29 | 63.00 | 64.75 | 61.70 | 64.07 | +1.09% | 52,223,199 |
| 2026-06-26 | 68.30 | 68.80 | 63.30 | 63.38 | -7.28% | 62,903,242 |
| 2026-06-25 | 71.00 | 72.19 | 68.04 | 68.36 | -4.55% | 66,242,810 |
| 2026-06-24 | 67.96 | 72.30 | 66.76 | 71.62 | +5.32% | 74,546,902 |
| 2026-06-23 | 72.70 | 72.76 | 67.77 | 68.00 | -5.62% | 60,302,956 |
| 2026-06-22 | 66.50 | 72.20 | 66.31 | 72.05 | +3.88% | 81,783,148 |
| 2026-06-18 | 70.50 | 71.66 | 68.82 | 69.36 | -2.75% | 62,665,923 |
| 2026-06-17 | 71.60 | 73.48 | 70.79 | 71.32 | -0.18% | 58,544,009 |
| 2026-06-16 | 70.51 | 72.48 | 69.04 | 71.45 | +0.18% | 63,531,170 |
| 2026-06-15 | 72.05 | 72.90 | 69.99 | 71.32 | +0.22% | 79,151,067 |
| 2026-06-12 | 69.43 | 72.50 | 69.08 | 71.16 | +1.74% | 82,247,986 |
| 2026-06-11 | 67.60 | 71.87 | 67.00 | 69.94 | +3.46% | 87,710,848 |
| 2026-06-10 | 68.50 | 70.55 | 66.80 | 67.60 | -0.50% | 73,838,490 |
| 2026-06-09 | 63.73 | 68.90 | 62.76 | 67.94 | +8.25% | 71,888,136 |
| 2026-06-08 | 64.49 | 66.15 | 61.18 | 62.76 | -4.40% | 50,543,530 |
| 2026-06-05 | 66.79 | 68.05 | 64.68 | 65.65 | -1.71% | 56,162,666 |
| 2026-06-04 | 68.00 | 68.27 | 66.57 | 66.79 | -2.91% | 42,043,907 |
| 2026-06-03 | 68.34 | 69.59 | 67.58 | 68.79 | -0.28% | 37,723,595 |
| 2026-06-02 | 70.58 | 70.60 | 66.96 | 68.98 | -1.26% | 49,565,636 |
| 2026-06-01 | 71.48 | 72.77 | 69.80 | 69.86 | -2.27% | 42,439,414 |
| 2026-05-29 | 72.81 | 74.15 | 71.13 | 71.48 | -1.81% | 44,703,425 |
| 2026-05-28 | 73.90 | 74.87 | 70.50 | 72.80 | -0.68% | 52,005,556 |
| 2026-05-27 | 75.25 | 77.00 | 73.08 | 73.30 | -2.27% | 49,185,074 |
| 2026-05-26 | 74.51 | 75.76 | 72.78 | 75.00 | -0.13% | 45,686,269 |
| 2026-05-25 | 76.50 | 76.66 | 74.62 | 75.10 | -1.05% | 40,495,164 |
| 2026-05-22 | 75.36 | 76.45 | 74.14 | 75.90 | +0.76% | 35,837,030 |
| 2026-05-21 | 77.61 | 78.95 | 75.18 | 75.33 | -2.38% | 58,028,977 |
| 2026-05-20 | 74.69 | 78.13 | 74.00 | 77.17 | +1.45% | 66,917,175 |
| 2026-05-19 | 78.40 | 78.40 | 74.50 | 76.07 | -4.17% | 62,279,105 |
| 2026-05-18 | 78.06 | 80.88 | 77.50 | 79.38 | +1.69% | 49,501,065 |
| 2026-05-15 | 79.00 | 80.45 | 78.00 | 78.06 | -2.40% | 55,779,033 |
| 2026-05-14 | 82.33 | 83.31 | 79.67 | 79.98 | -3.63% | 65,399,528 |
| 2026-05-13 | 83.66 | 84.30 | 81.58 | 82.99 | -0.79% | 58,669,630 |
| 2026-05-12 | 85.84 | 86.02 | 82.88 | 83.65 | -1.80% | 52,528,957 |
| 2026-05-11 | 86.00 | 87.65 | 84.13 | 85.18 | +0.48% | 61,865,555 |
| 2026-05-08 | 87.95 | 89.95 | 84.68 | 84.77 | -3.67% | 80,305,272 |
| 2026-05-07 | 90.75 | 90.75 | 86.58 | 88.00 | -3.77% | 88,851,082 |
| 2026-05-06 | 90.35 | 91.67 | 87.50 | 91.45 | +3.12% | 90,340,746 |
| 2026-04-30 | 87.00 | 91.19 | 86.90 | 88.68 | +2.05% | 107,541,923 |
| 2026-04-29 | 81.81 | 87.15 | 80.84 | 86.90 | +5.85% | 84,899,114 |
| 2026-04-28 | 84.12 | 84.61 | 81.18 | 82.10 | -2.39% | 48,209,353 |
| 2026-04-27 | 84.00 | 86.46 | 83.50 | 84.11 | -1.04% | 67,507,055 |
| 2026-04-24 | 79.95 | 86.26 | 79.87 | 84.99 | +6.40% | 97,075,458 |
| 2026-04-23 | 82.25 | 82.50 | 79.00 | 79.88 | -2.85% | 63,377,908 |
| 2026-04-22 | 81.85 | 83.41 | 81.52 | 82.22 | -1.37% | 62,537,967 |
| 2026-04-21 | 83.80 | 85.74 | 81.61 | 83.36 | +0.79% | 78,663,138 |
| 2026-04-20 | 83.59 | 84.21 | 81.38 | 82.71 | -1.61% | 64,666,315 |
| 2026-04-17 | 85.46 | 87.98 | 83.25 | 84.06 | -1.80% | 92,080,855 |
| 2026-04-16 | 83.33 | 86.70 | 82.36 | 85.60 | +4.17% | 85,382,271 |
| 2026-04-15 | 87.50 | 87.80 | 81.84 | 82.17 | -6.92% | 114,856,135 |
| 2026-04-14 | 84.99 | 88.48 | 83.61 | 88.28 | +4.62% | 91,572,979 |
| 2026-04-13 | 83.84 | 86.30 | 83.01 | 84.38 | +0.48% | 101,033,007 |
| 2026-04-10 | 81.74 | 86.99 | 81.25 | 83.98 | +3.67% | 104,533,440 |
| 2026-04-09 | 82.30 | 83.78 | 79.90 | 81.01 | -1.22% | 65,194,686 |
| 2026-04-08 | 77.82 | 82.81 | 77.51 | 82.01 | +3.86% | 81,154,987 |
| 2026-04-07 | 80.00 | 81.16 | 78.20 | 78.96 | -0.99% | 48,645,036 |
| 2026-04-03 | 79.94 | 82.19 | 78.80 | 79.75 | -0.23% | 62,037,071 |
| 2026-04-02 | 77.30 | 81.77 | 76.30 | 79.93 | +3.39% | 90,877,873 |
| 2026-04-01 | 79.10 | 79.44 | 76.36 | 77.31 | -1.37% | 68,943,939 |
| 2026-03-31 | 79.70 | 81.00 | 77.75 | 78.38 | -2.21% | 80,925,558 |
| 2026-03-30 | 81.00 | 81.50 | 78.00 | 80.15 | +0.60% | 117,570,876 |
| 2026-03-27 | 71.49 | 79.67 | 71.49 | 79.67 | +10.00% | 131,213,302 |
| 2026-03-26 | 70.37 | 73.77 | 70.01 | 72.43 | +2.55% | 76,640,707 |
| 2026-03-25 | 70.55 | 71.38 | 68.61 | 70.63 | +2.05% | 63,304,331 |
| 2026-03-24 | 68.92 | 69.55 | 65.58 | 69.21 | +2.41% | 60,236,242 |
| 2026-03-23 | 66.40 | 69.99 | 66.33 | 67.58 | +0.22% | 71,722,870 |
| 2026-03-20 | 64.50 | 69.78 | 63.26 | 67.43 | +6.29% | 87,925,819 |
| 2026-03-19 | 65.45 | 66.40 | 63.13 | 63.44 | -4.82% | 44,212,738 |
| 2026-03-18 | 68.49 | 68.77 | 65.54 | 66.65 | -2.69% | 37,943,935 |
| 2026-03-17 | 70.60 | 71.33 | 68.40 | 68.49 | -2.99% | 30,891,743 |
| 2026-03-16 | 69.83 | 70.70 | 68.00 | 70.60 | +0.81% | 40,225,041 |
| 2026-03-13 | 72.10 | 72.68 | 69.70 | 70.03 | +0.76% | 53,703,706 |
| 2026-03-12 | 69.75 | 70.10 | 68.31 | 69.50 | -0.95% | 30,207,883 |
| 2026-03-11 | 68.33 | 70.79 | 68.00 | 70.17 | +1.67% | 43,864,382 |
| 2026-03-10 | 68.80 | 69.65 | 68.18 | 69.02 | +1.86% | 32,195,974 |
| 2026-03-09 | 64.00 | 67.80 | 63.01 | 67.76 | +2.84% | 48,554,692 |
| 2026-03-06 | 66.68 | 67.68 | 65.71 | 65.89 | -1.83% | 34,489,212 |
| 2026-03-05 | 68.38 | 68.99 | 66.60 | 67.12 | +0.34% | 31,847,806 |
| 2026-03-04 | 66.18 | 69.18 | 65.91 | 66.89 | -0.56% | 39,633,952 |
| 2026-03-03 | 70.86 | 72.08 | 67.10 | 67.27 | -6.49% | 61,305,559 |
| 2026-03-02 | 72.73 | 73.17 | 69.74 | 71.94 | -1.59% | 51,981,939 |
| 2026-02-27 | 71.40 | 73.71 | 71.40 | 73.10 | +0.33% | 49,005,079 |
| 2026-02-26 | 74.50 | 74.70 | 72.51 | 72.86 | +2.14% | 72,820,678 |
| 2026-02-25 | 70.99 | 72.29 | 69.65 | 71.33 | +1.91% | 54,155,598 |
| 2026-02-24 | 69.21 | 70.40 | 68.63 | 69.99 | +5.53% | 53,198,805 |
| 2026-02-13 | 65.00 | 66.92 | 64.82 | 66.32 | -0.75% | 24,031,323 |
| 2026-02-12 | 66.68 | 67.38 | 66.02 | 66.82 | +0.26% | 26,462,209 |
| 2026-02-11 | 65.09 | 66.90 | 64.90 | 66.65 | +2.49% | 34,414,682 |
| 2026-02-10 | 65.00 | 65.39 | 64.11 | 65.03 | -0.21% | 19,962,660 |
| 2026-02-09 | 64.84 | 65.80 | 64.38 | 65.17 | +0.65% | 30,130,265 |
| 2026-02-06 | 61.00 | 65.75 | 60.99 | 64.75 | +2.92% | 48,012,593 |
| 2026-02-05 | 65.00 | 65.48 | 62.50 | 62.91 | -6.31% | 49,399,392 |
| 2026-02-04 | 67.70 | 68.08 | 66.13 | 67.15 | -1.10% | 32,344,436 |
| 2026-02-03 | 67.85 | 67.95 | 66.05 | 67.90 | +2.99% | 43,126,733 |
| 2026-02-02 | 67.38 | 68.88 | 65.90 | 65.93 | -3.89% | 50,386,872 |
| 2026-01-30 | 72.45 | 72.45 | 66.46 | 68.60 | -7.01% | 87,528,730 |
| 2026-01-29 | 72.90 | 75.60 | 71.88 | 73.77 | -0.79% | 71,941,104 |
| 2026-01-28 | 73.72 | 75.29 | 71.50 | 74.36 | +1.99% | 84,140,101 |
| 2026-01-27 | 74.56 | 76.15 | 71.51 | 72.91 | -0.99% | 65,435,091 |
| 2026-01-26 | 75.50 | 76.15 | 73.25 | 73.64 | -0.31% | 83,205,759 |
| 2026-01-23 | 70.99 | 74.85 | 70.40 | 73.87 | +5.76% | 89,457,587 |
| 2026-01-22 | 70.80 | 71.49 | 69.16 | 69.85 | -0.72% | 52,107,405 |
| 2026-01-21 | 68.30 | 70.80 | 68.08 | 70.36 | +3.50% | 67,416,477 |
| 2026-01-20 | 68.95 | 69.18 | 66.01 | 67.98 | +0.16% | 56,288,391 |
| 2026-01-19 | 69.00 | 69.50 | 67.67 | 67.87 | -1.92% | 50,994,338 |
| 2026-01-16 | 71.52 | 73.45 | 69.10 | 69.20 | -3.89% | 79,785,779 |
| 2026-01-15 | 68.80 | 73.88 | 68.54 | 72.00 | +4.26% | 86,084,105 |
| 2026-01-14 | 70.01 | 72.27 | 68.29 | 69.06 | -2.46% | 85,394,304 |
| 2026-01-13 | 68.66 | 74.50 | 68.60 | 70.80 | +4.16% | 118,592,210 |
| 2026-01-12 | 67.70 | 69.58 | 66.89 | 67.97 | +3.95% | 70,047,458 |
| 2026-01-09 | 64.50 | 66.60 | 64.10 | 65.39 | +0.57% | 52,127,662 |
| 2026-01-08 | 66.69 | 67.55 | 64.28 | 65.02 | -2.20% | 65,024,061 |
| 2026-01-07 | 67.00 | 68.07 | 65.29 | 66.48 | -0.63% | 63,690,063 |
| 2026-01-06 | 66.00 | 67.26 | 65.30 | 66.90 | +3.96% | 74,907,439 |
| 2026-01-05 | 63.65 | 64.78 | 62.24 | 64.35 | +2.32% | 60,261,198 |
| 2025-12-31 | 64.15 | 64.38 | 62.18 | 62.89 | -1.96% | 51,525,450 |
| 2025-12-30 | 62.25 | 65.56 | 61.75 | 64.15 | -1.79% | 87,027,400 |
| 2025-12-29 | 68.88 | 68.88 | 65.25 | 65.32 | -4.74% | 68,478,466 |
| 2025-12-26 | 67.75 | 69.78 | 67.27 | 68.57 | +3.69% | 78,619,986 |
| 2025-12-25 | 65.38 | 66.66 | 64.41 | 66.13 | -0.99% | 58,327,468 |
| 2025-12-24 | 66.81 | 67.86 | 65.94 | 66.79 | +0.65% | 61,444,857 |
| 2025-12-23 | 65.27 | 67.37 | 64.85 | 66.36 | +1.67% | 69,499,222 |
| 2025-12-22 | 64.85 | 66.00 | 64.20 | 65.27 | +1.70% | 72,973,657 |
| 2025-12-19 | 62.65 | 64.65 | 61.68 | 64.18 | +2.70% | 74,663,474 |
| 2025-12-18 | 62.21 | 64.30 | 61.97 | 62.49 | -0.79% | 60,346,712 |
| 2025-12-17 | 61.50 | 63.15 | 60.91 | 62.99 | +4.98% | 75,524,216 |
| 2025-12-16 | 60.20 | 60.80 | 58.68 | 60.00 | -0.33% | 43,190,727 |
| 2025-12-15 | 60.60 | 61.52 | 59.20 | 60.20 | -1.79% | 43,465,328 |
| 2025-12-12 | 64.00 | 64.31 | 60.39 | 61.30 | -2.68% | 67,220,183 |
| 2025-12-11 | 63.65 | 64.97 | 62.85 | 62.99 | -0.54% | 55,773,587 |
| 2025-12-10 | 62.70 | 64.36 | 61.16 | 63.33 | +1.33% | 58,600,419 |
| 2025-12-09 | 62.57 | 63.70 | 61.51 | 62.50 | -0.78% | 46,847,531 |
| 2025-12-08 | 59.70 | 63.30 | 59.70 | 62.99 | +5.55% | 69,539,984 |
| 2025-12-05 | 59.30 | 60.00 | 58.76 | 59.68 | -0.23% | 35,694,959 |
| 2025-12-04 | 59.55 | 60.69 | 59.14 | 59.82 | -0.07% | 34,388,895 |
| 2025-12-03 | 61.70 | 61.97 | 59.52 | 59.86 | -2.62% | 46,077,583 |
| 2025-12-02 | 61.93 | 62.44 | 60.70 | 61.47 | -1.73% | 39,771,461 |
| 2025-12-01 | 63.30 | 64.00 | 62.03 | 62.55 | +0.00% | 52,122,150 |
| 2025-11-28 | 61.01 | 63.60 | 61.00 | 62.55 | +2.09% | 60,857,430 |
| 2025-11-27 | 60.30 | 62.99 | 60.30 | 61.27 | +0.23% | 53,673,453 |
| 2025-11-26 | 61.60 | 62.58 | 60.22 | 61.13 | +0.38% | 69,817,101 |
| 2025-11-25 | 59.02 | 61.58 | 58.02 | 60.90 | +3.84% | 96,106,376 |
| 2025-11-24 | 62.00 | 63.00 | 57.73 | 58.65 | -8.56% | 120,357,808 |
| 2025-11-21 | 67.00 | 67.30 | 64.14 | 64.14 | -10.00% | 96,372,388 |
| 2025-11-20 | 72.52 | 76.19 | 71.01 | 71.27 | -1.86% | 108,013,446 |
| 2025-11-19 | 70.98 | 74.81 | 70.50 | 72.62 | +3.86% | 123,102,389 |
| 2025-11-18 | 74.08 | 74.98 | 69.40 | 69.92 | -5.56% | 120,388,602 |
| 2025-11-17 | 71.00 | 74.42 | 70.99 | 74.04 | +7.48% | 130,003,816 |
| 2025-11-14 | 71.30 | 72.15 | 68.88 | 68.89 | -4.82% | 78,220,948 |
| 2025-11-13 | 67.85 | 73.25 | 67.85 | 72.38 | +6.63% | 127,714,770 |
| 2025-11-12 | 66.89 | 68.98 | 65.00 | 67.88 | +0.21% | 68,203,196 |
| 2025-11-11 | 70.00 | 71.00 | 67.42 | 67.74 | -2.34% | 77,136,919 |
| 2025-11-10 | 71.32 | 73.66 | 68.65 | 69.36 | -0.90% | 118,750,603 |
| 2025-11-07 | 70.20 | 71.45 | 68.50 | 69.99 | -0.04% | 92,824,383 |
| 2025-11-06 | 66.80 | 70.20 | 66.66 | 70.02 | +4.82% | 96,036,010 |
| 2025-11-05 | 64.00 | 68.17 | 63.50 | 66.80 | +0.98% | 87,380,127 |
| 2025-11-04 | 68.10 | 69.00 | 65.45 | 66.15 | -3.18% | 69,475,358 |
| 2025-11-03 | 70.49 | 70.80 | 66.50 | 68.32 | -1.01% | 90,797,867 |
| 2025-10-31 | 72.00 | 75.00 | 69.00 | 69.02 | -4.63% | 133,708,230 |
| 2025-10-30 | 69.17 | 75.00 | 68.20 | 72.37 | +5.34% | 146,292,107 |
| 2025-10-29 | 65.57 | 69.66 | 65.01 | 68.70 | +6.22% | 110,731,629 |
| 2025-10-28 | 65.15 | 66.19 | 63.80 | 64.68 | -1.30% | 71,376,526 |
| 2025-10-27 | 65.00 | 66.30 | 64.50 | 65.53 | +1.91% | 78,458,946 |
| 2025-10-24 | 64.48 | 66.46 | 63.89 | 64.30 | +0.22% | 94,820,758 |
| 2025-10-23 | 60.51 | 64.43 | 60.03 | 64.16 | +5.56% | 101,963,065 |
| 2025-10-22 | 60.51 | 61.80 | 59.11 | 60.78 | -1.32% | 60,516,076 |
| 2025-10-21 | 61.33 | 62.00 | 60.15 | 61.59 | +1.48% | 64,870,774 |
| 2025-10-20 | 62.00 | 62.90 | 60.00 | 60.69 | -0.44% | 81,431,816 |
| 2025-10-17 | 65.00 | 66.30 | 60.75 | 60.96 | -6.16% | 100,031,873 |
| 2025-10-16 | 65.01 | 67.07 | 63.80 | 64.96 | -1.84% | 82,726,923 |
| 2025-10-15 | 68.54 | 70.95 | 62.80 | 66.18 | -3.42% | 126,697,880 |
| 2025-10-14 | 69.75 | 72.74 | 67.66 | 68.52 | -1.76% | 129,134,871 |
| 2025-10-13 | 59.20 | 70.00 | 59.20 | 69.75 | +9.10% | 137,361,187 |
| 2025-10-10 | 67.00 | 69.30 | 62.78 | 63.93 | -4.54% | 156,177,117 |
| 2025-10-09 | 63.20 | 66.97 | 62.70 | 66.97 | +10.00% | 129,215,908 |
| 2025-09-30 | 58.51 | 61.00 | 57.51 | 60.88 | +4.07% | 112,408,334 |
| 2025-09-29 | 55.00 | 58.98 | 55.00 | 58.50 | +7.83% | 118,954,227 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Sep (+16.18%). Peor mes: May (-11.80%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Jiangxi Ganfeng Lithium Co Ltd (002460.SHE)?
39.29 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 002460.SHE?
Máximo de 91.67 y mínimo de 38.70 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Jiangxi Ganfeng Lithium Co Ltd?
Históricamente, el mes más fuerte de 002460.SHE ha sido Sep (media +16.18%) y el más débil May (media -11.80%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.