7,717.50

-3.00

-0.04%

53,588.00

+85.00

+0.16%

28,416.75

-150.00

-0.53%

Russell 2000 Futures

2,869.60

+3.70

+0.13%

4.8940

-0.0580

-1.17%

16.61

-4.22

-20.26%

4,106.20

+33.20

+0.82%

80,355.53

+3,436.29

+4.47%

Crude Oil Dec 26

87.93

-0.19

-0.22%

US Private Equity

10,904.74

+49.51

+0.46%

Shenzhen - Delayed Quote CNY

Chengxin Lithium Group Co., Ltd. (002240.SZ)

19.94 +0.75 (+3.91%)

At close: November 4 at 3:04:18 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	19.29	19.95	18.63	19.94	19.94	41,177,644
Nov 3, 2026	18.53	20.45	18.48	19.19	19.19	39,819,584
Nov 2, 2026	18.45	18.79	17.96	18.68	18.68	23,018,420
Oct 30, 2026	18.44	19.40	18.30	18.44	18.44	19,565,042
Oct 29, 2026	19.71	19.80	18.90	18.90	18.90	20,786,845
Oct 28, 2026	20.14	20.29	19.71	19.91	19.91	25,175,304
Oct 27, 2026	20.50	20.76	19.82	19.82	19.82	25,308,255
Oct 26, 2026	20.00	20.32	19.41	19.98	19.98	23,942,182
Oct 23, 2026	19.39	20.30	18.79	20.16	20.16	29,351,716
Oct 22, 2026	20.77	20.94	19.79	19.79	19.79	23,805,825
Oct 21, 2026	21.51	21.69	20.66	20.77	20.77	20,134,040
Oct 20, 2026	21.10	21.82	20.95	21.50	21.50	17,206,407
Oct 19, 2026	21.37	21.59	20.90	21.34	21.34	17,946,026
Oct 16, 2026	22.25	22.30	21.29	21.45	21.45	18,938,890
Oct 15, 2026	21.88	22.22	21.69	21.74	21.74	21,758,555
Oct 14, 2026	23.18	23.44	22.60	22.73	22.73	21,653,119
Oct 13, 2026	22.80	23.42	22.36	23.28	23.28	28,917,432
Oct 12, 2026	24.50	25.09	23.52	23.58	23.58	32,647,295
Oct 9, 2026	25.13	25.88	24.36	25.35	25.35	35,496,996
Oct 8, 2026	25.30	25.95	24.86	25.14	25.14	26,184,047
Sep 30, 2026	25.05	25.56	24.82	25.01	25.01	15,589,267
Sep 29, 2026	24.57	25.27	24.47	25.05	25.05	21,286,589
Sep 28, 2026	25.50	25.52	24.20	24.44	24.44	22,711,999
Sep 24, 2026	26.62	26.72	25.68	25.69	25.69	19,859,074
Sep 23, 2026	27.45	27.46	26.53	26.62	26.62	19,406,914
Sep 22, 2026	27.40	27.69	27.34	27.45	27.45	20,187,905
Sep 21, 2026	27.46	27.68	27.21	27.46	27.46	19,004,274
Sep 18, 2026	27.52	27.60	26.90	27.12	27.12	19,352,671
Sep 17, 2026	27.01	27.40	26.75	27.15	27.15	21,575,740
Sep 16, 2026	26.49	27.29	25.94	26.97	26.97	26,397,011
Sep 15, 2026	26.77	27.02	26.42	26.50	26.50	17,300,603
Sep 14, 2026	27.03	27.59	26.68	27.21	27.21	15,287,420
Sep 11, 2026	27.50	27.78	26.40	27.25	27.25	28,948,935
Sep 10, 2026	28.80	28.80	28.35	28.50	28.50	13,213,152
Sep 9, 2026	28.99	29.22	28.55	28.96	28.96	19,903,890
Sep 8, 2026	29.45	29.76	28.79	28.98	28.98	22,855,767
Sep 7, 2026	29.45	29.50	28.95	29.26	29.26	20,745,405
Sep 4, 2026	30.60	31.00	29.29	29.47	29.47	24,703,417
Sep 3, 2026	30.51	31.10	30.40	30.52	30.52	22,972,360
Sep 2, 2026	31.00	31.10	29.92	30.15	30.15	34,935,505
Sep 1, 2026	32.85	32.87	31.39	31.53	31.53	25,965,187
Aug 31, 2026	33.23	33.30	31.76	32.62	32.62	30,105,250
Aug 28, 2026	32.40	32.99	31.61	32.65	32.65	38,155,825
Aug 27, 2026	31.61	32.10	31.00	32.02	32.02	33,691,396
Aug 26, 2026	30.50	32.68	30.38	31.82	31.82	52,014,963
Aug 25, 2026	31.34	32.17	30.20	30.70	30.70	60,532,646
Aug 24, 2026	34.28	35.50	32.59	32.93	32.93	63,172,166
Aug 21, 2026	31.65	34.65	31.46	33.75	33.75	62,867,813
Aug 20, 2026	32.31	32.35	31.38	31.67	31.67	22,089,676
Aug 19, 2026	32.40	33.15	31.68	31.78	31.78	36,318,518
Aug 18, 2026	33.99	34.23	32.80	33.23	33.23	34,746,706
Aug 17, 2026	34.16	34.67	33.15	33.65	33.65	42,372,711
Aug 14, 2026	33.56	34.71	33.01	33.89	33.89	43,893,256
Aug 13, 2026	33.10	33.66	32.43	32.97	32.97	43,593,336
Aug 12, 2026	32.19	34.20	32.19	33.00	33.00	55,739,014
Aug 11, 2026	32.70	32.86	31.86	31.93	31.93	38,704,198
Aug 10, 2026	32.42	33.38	32.22	32.84	32.84	55,895,662
Aug 7, 2026	31.48	32.31	30.60	32.05	32.05	48,035,908
Aug 6, 2026	31.01	31.30	30.35	31.12	31.12	47,514,349
Aug 5, 2026	29.68	30.75	29.20	30.72	30.72	46,753,789
Aug 4, 2026	28.71	29.49	28.51	29.42	29.42	34,306,025
Aug 3, 2026	27.67	28.93	27.29	28.71	28.71	35,603,580
Jul 31, 2026	28.21	29.18	27.95	28.11	28.11	42,456,041
Jul 30, 2026	28.87	29.32	27.83	27.95	27.95	48,045,795
Jul 29, 2026	28.75	29.83	27.29	29.08	29.08	59,220,869
Jul 28, 2026	28.99	29.91	28.20	28.47	28.47	43,664,679
Jul 27, 2026	29.02	29.55	27.90	29.16	29.16	51,579,720
Jul 24, 2026	29.82	30.23	28.31	28.46	28.46	65,655,291
Jul 23, 2026	27.99	30.42	27.80	30.42	30.42	59,042,321
Jul 22, 2026	27.10	28.38	26.86	27.65	27.65	48,743,245
Jul 21, 2026	26.09	27.50	24.59	27.39	27.39	62,906,969
Jul 20, 2026	28.71	29.00	25.99	25.99	25.99	55,407,734
Jul 17, 2026	30.10	30.86	28.60	28.88	28.88	44,771,436
Jul 16, 2026	30.81	31.20	29.95	30.17	30.17	44,307,828
Jul 15, 2026	33.08	33.20	31.00	31.11	31.11	45,619,066
Jul 14, 2026	32.70	33.18	31.65	33.08	33.08	41,292,219
Jul 13, 2026	34.09	34.09	31.90	32.19	32.19	47,648,677
Jul 10, 2026	35.00	35.69	34.05	34.10	34.10	67,277,482
Jul 9, 2026	36.03	37.30	34.33	35.55	35.55	87,992,251
Jul 8, 2026	41.00	41.98	38.14	38.14	38.14	57,127,110
Jul 7, 2026	42.50	44.00	41.61	42.38	42.38	53,241,272
Jul 6, 2026	41.93	44.41	41.40	41.43	41.43	51,960,317
Jul 3, 2026	44.45	44.80	42.03	42.10	42.10	44,917,964
Jul 2, 2026	45.67	45.90	43.46	43.60	43.60	46,545,068
Jul 1, 2026	44.85	46.43	43.16	45.65	45.65	62,817,942
Jun 30, 2026	42.95	46.57	42.45	44.83	44.83	64,925,054
Jun 29, 2026	41.53	43.29	40.05	42.57	42.57	59,151,937
Jun 26, 2026	46.48	46.70	42.25	42.35	42.35	67,558,968
Jun 25, 2026	46.88	49.50	46.30	46.51	46.51	82,224,576
Jun 24, 2026	43.05	47.36	42.52	47.36	47.36	78,916,487
Jun 23, 2026	46.01	46.20	42.90	43.05	43.05	69,124,777
Jun 22, 2026	44.72	47.01	42.52	46.98	46.98	95,259,679
Jun 18, 2026	47.00	49.08	45.57	45.74	45.74	81,052,311
Jun 17, 2026	48.81	50.19	47.87	48.30	48.30	59,061,774
Jun 16, 2026	50.52	50.55	48.80	48.81	48.81	83,972,550
Jun 15, 2026	51.10	53.47	49.15	51.63	51.63	89,659,135
Jun 12, 2026	50.00	54.05	49.10	51.08	51.08	101,491,174
Jun 11, 2026	47.70	52.20	46.53	50.98	50.98	102,428,990
Jun 10, 2026	47.70	49.08	47.10	47.70	47.70	91,641,044
Jun 9, 2026	43.51	46.88	42.70	46.88	46.88	60,914,818
Jun 8, 2026	43.00	45.02	41.56	42.62	42.62	49,750,583
Jun 5, 2026	42.76	44.89	41.36	43.55	43.55	51,980,056
Jun 4, 2026	43.44	43.65	42.00	42.49	42.49	31,384,703
Jun 3, 2026	42.70	44.82	42.25	43.81	43.81	37,900,335
Jun 2, 2026	43.83	43.98	41.60	43.16	43.16	41,338,677
Jun 1, 2026	45.34	45.85	43.65	43.76	43.76	47,465,059
May 29, 2026	47.48	47.98	45.20	45.45	45.45	46,415,875
May 28, 2026	48.69	49.60	45.80	47.16	47.16	42,235,931
May 27, 2026	49.18	49.99	47.35	47.74	47.74	41,743,261
May 26, 2026	47.51	50.43	46.72	49.23	49.23	53,408,459
May 25, 2026	49.45	50.20	48.00	48.51	48.51	43,632,995
May 22, 2026	48.79	49.65	47.67	49.11	49.11	43,479,189
May 21, 2026	50.80	52.10	48.82	48.98	48.98	57,386,493
May 20, 2026	48.39	52.90	47.68	51.56	51.56	72,365,855
May 19, 2026	50.53	50.60	48.22	48.82	48.82	54,721,325
May 18, 2026	51.00	53.39	50.00	51.45	51.45	46,439,316
May 15, 2026	52.70	53.95	50.66	51.06	51.06	56,305,554
May 14, 2026	54.75	55.27	52.60	52.81	52.81	50,513,595
May 13, 2026	57.00	57.32	54.16	55.00	55.00	67,880,413
May 12, 2026	57.88	58.36	55.70	56.89	56.89	51,453,440
May 11, 2026	58.66	59.30	56.80	57.81	57.81	57,730,251
May 8, 2026	59.40	61.91	57.15	57.52	57.52	67,110,745
May 7, 2026	61.81	62.00	58.06	59.60	59.60	75,081,905
May 6, 2026	60.76	63.13	58.90	62.14	62.14	80,101,938
Apr 30, 2026	55.26	60.09	55.26	60.09	60.09	88,936,050
Apr 29, 2026	50.11	55.54	49.80	54.63	54.63	70,648,999
Apr 28, 2026	52.23	52.77	50.06	51.03	51.03	40,486,106
Apr 27, 2026	51.01	53.36	50.93	52.12	52.12	63,561,332
Apr 24, 2026	46.01	50.93	46.01	50.93	50.93	65,004,473
Apr 23, 2026	48.47	48.47	45.40	46.30	46.30	48,282,377
Apr 22, 2026	47.94	49.43	47.40	48.00	48.00	45,181,601
Apr 21, 2026	49.70	50.15	48.38	48.45	48.45	56,812,027
Apr 20, 2026	50.13	50.83	49.04	49.70	49.70	49,189,500
Apr 17, 2026	49.58	51.47	49.30	50.30	50.30	76,055,489
Apr 16, 2026	47.74	50.90	47.13	49.80	49.80	86,705,902
Apr 15, 2026	47.97	48.00	45.40	46.27	46.27	69,517,818
Apr 14, 2026	46.01	48.57	45.32	48.48	48.48	94,375,682
Apr 13, 2026	41.99	44.86	41.99	44.86	44.86	69,691,659
Apr 10, 2026	39.20	41.00	38.97	40.78	40.78	61,698,344
Apr 9, 2026	40.05	40.60	38.33	39.00	39.00	43,665,228
Apr 8, 2026	38.69	39.70	38.13	39.54	39.54	48,264,019
Apr 7, 2026	39.36	39.50	37.73	38.80	38.80	30,726,941
Apr 3, 2026	39.69	40.15	37.54	38.99	38.99	41,520,275
Apr 2, 2026	39.12	41.11	38.89	39.69	39.69	49,336,435
Apr 1, 2026	40.20	40.77	38.41	39.43	39.43	43,543,695
Mar 31, 2026	41.33	41.89	39.70	40.10	40.10	57,528,694
Mar 30, 2026	43.00	44.00	41.58	42.08	42.08	79,642,850
Mar 27, 2026	38.50	42.23	38.22	42.23	42.23	55,738,411
Mar 26, 2026	35.81	38.87	35.70	38.39	38.39	67,145,173
Mar 25, 2026	36.60	36.84	35.06	36.15	36.15	48,491,796
Mar 24, 2026	36.00	36.45	34.01	35.95	35.95	42,265,875
Mar 23, 2026	33.93	36.70	33.58	35.45	35.45	52,761,445
Mar 20, 2026	35.66	36.99	34.88	35.17	35.17	46,869,884
Mar 19, 2026	37.19	37.48	35.01	35.51	35.51	50,899,962
Mar 18, 2026	38.63	38.97	36.82	38.03	38.03	34,130,888
Mar 17, 2026	38.92	39.87	37.70	38.65	38.65	26,518,211
Mar 16, 2026	39.97	40.98	37.53	39.03	39.03	41,230,722
Mar 13, 2026	41.71	42.20	40.03	40.37	40.37	39,561,064
Mar 12, 2026	41.10	41.28	39.09	39.91	39.91	35,095,266
Mar 11, 2026	39.73	41.63	39.38	41.19	41.19	40,810,291
Mar 10, 2026	40.25	41.10	39.82	40.35	40.35	25,911,851
Mar 9, 2026	37.77	40.08	37.13	39.65	39.65	32,727,787
Mar 6, 2026	39.75	40.18	39.00	39.22	39.22	23,001,699
Mar 5, 2026	40.60	41.39	39.00	39.83	39.83	32,077,962
Mar 4, 2026	38.90	40.68	38.50	39.67	39.67	28,172,851
Mar 3, 2026	39.97	41.29	39.15	39.39	39.39	49,170,307
Mar 2, 2026	42.14	42.34	39.52	40.73	40.73	50,641,761
Feb 27, 2026	41.00	42.98	41.00	42.61	42.61	51,666,508
Feb 26, 2026	45.50	46.00	41.80	42.26	42.26	100,297,921
Feb 25, 2026	42.37	46.18	41.34	45.20	45.20	72,199,079
Feb 24, 2026	40.97	42.00	40.38	41.98	41.98	52,555,335
Feb 13, 2026	37.58	40.02	37.51	39.16	39.16	42,579,957
Feb 12, 2026	37.40	39.17	37.01	38.85	38.85	49,555,665
Feb 11, 2026	35.41	37.50	35.30	37.42	37.42	47,705,263
Feb 10, 2026	36.15	36.15	34.41	35.57	35.57	36,885,641
Feb 9, 2026	36.90	37.33	36.00	36.35	36.35	34,176,095
Feb 6, 2026	33.42	36.95	32.83	36.43	36.43	54,380,878
Feb 5, 2026	35.40	36.29	33.67	34.11	34.11	38,947,757
Feb 4, 2026	36.55	36.72	35.60	36.15	36.15	29,674,442
Feb 3, 2026	36.30	36.60	35.48	36.33	36.33	41,171,088
Feb 2, 2026	34.48	36.80	34.47	34.96	34.96	42,844,722
Jan 30, 2026	36.85	36.92	34.02	35.55	35.55	63,787,183
Jan 29, 2026	38.00	38.85	37.36	37.80	37.80	52,903,644
Jan 28, 2026	39.00	39.88	37.81	39.10	39.10	53,039,554
Jan 27, 2026	40.11	41.40	37.61	39.43	39.43	61,066,749
Jan 26, 2026	42.16	42.80	39.00	40.10	40.10	80,570,627
Jan 23, 2026	39.15	41.99	38.71	41.87	41.87	82,640,558
Jan 22, 2026	37.49	39.80	37.23	39.13	39.13	102,507,620
Jan 21, 2026	33.61	37.33	33.61	37.33	37.33	73,188,319
Jan 20, 2026	34.02	34.98	33.01	33.94	33.94	60,374,794
Jan 19, 2026	33.14	34.29	33.06	33.55	33.55	44,452,858
Jan 16, 2026	35.13	35.53	33.00	33.13	33.13	66,049,260
Jan 15, 2026	34.60	36.62	34.53	35.08	35.08	62,298,553
Jan 14, 2026	36.80	37.96	34.86	35.21	35.21	90,614,131
Jan 13, 2026	37.63	40.00	36.90	37.51	37.51	92,620,505
Jan 12, 2026	36.36	37.45	36.10	37.10	37.10	69,045,223
Jan 9, 2026	35.20	36.49	35.03	35.21	35.21	56,325,476
Jan 8, 2026	36.66	38.19	35.02	35.86	35.86	65,920,421
Jan 7, 2026	37.61	38.56	36.29	36.62	36.62	66,887,651
Jan 6, 2026	37.55	37.89	36.20	37.06	37.06	79,309,214
Jan 5, 2026	34.51	36.96	33.98	36.60	36.60	79,165,535
Dec 31, 2025	33.66	36.15	33.66	34.43	34.43	77,757,025
Dec 30, 2025	32.01	33.91	31.67	33.40	33.40	50,211,822
Dec 29, 2025	35.24	35.60	32.98	33.03	33.03	72,679,531
Dec 26, 2025	36.00	36.55	34.49	35.21	35.21	83,328,568
Dec 25, 2025	34.01	34.95	33.78	34.30	34.30	67,253,161
Dec 24, 2025	35.45	36.71	34.75	35.67	35.67	83,885,031
Dec 23, 2025	33.80	36.97	33.42	35.92	35.92	108,142,197
Dec 22, 2025	33.63	35.14	32.95	34.28	34.28	109,238,439
Dec 19, 2025	32.14	33.78	31.03	33.30	33.30	90,337,886
Dec 18, 2025	32.44	33.47	31.69	31.96	31.96	85,234,685
Dec 17, 2025	30.99	32.32	30.33	32.32	32.32	76,521,366
Dec 16, 2025	29.51	30.00	28.54	29.38	29.38	49,835,233
Dec 15, 2025	29.81	31.01	29.00	29.54	29.54	66,003,443
Dec 12, 2025	33.43	33.68	29.57	29.99	29.99	92,021,381
Dec 11, 2025	32.51	33.32	31.93	31.97	31.97	62,354,992
Dec 10, 2025	31.16	33.50	30.16	32.33	32.33	76,675,185
Dec 9, 2025	30.88	31.50	30.32	30.51	30.51	39,635,158
Dec 8, 2025	29.60	31.83	29.41	31.20	31.20	60,151,505
Dec 5, 2025	30.04	30.50	29.36	29.60	29.60	45,427,850
Dec 4, 2025	30.54	31.38	30.22	30.30	30.30	38,297,445
Dec 3, 2025	32.73	32.90	30.76	31.07	31.07	59,408,171
Dec 2, 2025	33.69	34.25	32.54	32.72	32.72	51,999,976
Dec 1, 2025	36.00	36.20	33.66	33.90	33.90	80,409,974
Nov 28, 2025	33.10	35.99	32.89	35.26	35.26	82,158,477
Nov 27, 2025	33.01	33.75	32.30	32.90	32.90	76,200,607
Nov 26, 2025	34.83	35.01	33.29	33.39	33.39	101,871,181
Nov 25, 2025	31.13	35.98	30.81	33.98	33.98	164,054,166
Nov 24, 2025	32.97	32.97	32.97	32.97	32.97	12,269,900
Nov 21, 2025	36.63	36.63	36.63	36.63	36.63	10,347,600
Nov 20, 2025	38.19	41.93	37.65	40.70	40.70	147,206,756
Nov 19, 2025	38.70	39.10	36.00	38.12	38.12	151,645,576
Nov 18, 2025	39.00	39.52	36.88	37.41	37.41	186,880,316
Nov 17, 2025	34.62	35.93	34.47	35.93	35.93	91,808,611
Nov 14, 2025	30.96	33.82	30.33	32.66	32.66	116,442,043
Nov 13, 2025	28.48	31.02	28.35	31.02	31.02	75,063,559
Nov 12, 2025	28.59	29.40	27.00	28.20	28.20	76,016,973
Nov 11, 2025	28.41	30.28	27.99	28.86	28.86	87,612,401
Nov 10, 2025	28.32	29.32	27.51	28.43	28.43	108,014,451
Nov 7, 2025	25.06	27.30	24.91	27.30	27.30	110,568,101
Nov 6, 2025	23.90	25.25	23.90	24.82	24.82	56,577,124
Nov 5, 2025	23.50	24.66	23.37	24.05	24.05	51,932,468
Nov 4, 2025	25.62	25.64	23.53	23.87	23.87	75,970,600

Mobilize your Website

View Site in Mobile | Classic

Share by: