Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	54.90	54.90	51.85	51.95	51.95	-4.85%	10,286,939
Dec 30, 2025	51.65	55.60	51.60	54.60	54.60	-0.36%	18,509,870
Dec 29, 2025	58.25	58.30	54.00	54.80	54.80	-2.23%	17,949,800
Dec 24, 2025	57.00	58.60	55.90	56.05	56.05	-0.18%	13,119,880
Dec 23, 2025	53.95	57.25	53.30	56.15	56.15	4.08%	21,775,690
Dec 22, 2025	52.60	54.65	52.35	53.95	53.95	4.45%	21,247,560
Dec 19, 2025	50.90	52.70	49.90	51.65	51.65	1.87%	21,151,630
Dec 18, 2025	51.50	53.20	50.40	50.70	50.70	-2.31%	15,923,040
Dec 17, 2025	50.85	52.45	50.40	51.90	51.90	5.75%	21,105,190
Dec 16, 2025	50.65	50.90	48.66	49.08	49.08	-2.13%	10,753,720
Dec 15, 2025	50.50	51.45	49.22	50.15	50.15	-0.69%	10,888,870
Dec 12, 2025	52.85	53.25	49.56	50.50	50.50	-2.23%	23,854,810
Dec 11, 2025	51.70	54.15	51.20	51.65	51.65	1.37%	21,311,410
Dec 10, 2025	50.00	52.50	49.00	50.95	50.95	2.56%	18,548,180
Dec 9, 2025	51.00	51.50	49.02	49.68	49.68	-3.06%	13,617,630
Dec 8, 2025	48.50	51.40	47.90	51.25	51.25	6.95%	22,898,270
Dec 5, 2025	47.00	48.56	46.50	47.92	47.92	1.05%	12,464,040
Dec 4, 2025	47.40	48.00	46.76	47.42	47.42	-0.04%	9,488,285
Dec 3, 2025	47.68	48.58	46.16	47.44	47.44	-0.96%	14,036,420
Dec 2, 2025	48.86	48.86	47.02	47.90	47.90	-1.48%	12,337,410
Dec 1, 2025	49.30	51.35	48.10	48.62	48.62	-0.73%	20,524,610
Nov 28, 2025	47.90	50.30	47.90	48.98	48.98	2.13%	19,275,830
Nov 27, 2025	49.06	50.75	47.76	47.96	47.96	-2.64%	20,639,250
Nov 26, 2025	51.20	51.60	49.20	49.26	49.26	-0.85%	21,480,720
Nov 25, 2025	48.10	50.45	47.00	49.68	49.68	3.46%	37,943,790
Nov 24, 2025	52.50	52.50	46.30	48.02	48.02	-5.66%	75,519,254
Nov 21, 2025	54.60	54.90	50.15	50.90	50.90	-12.47%	40,511,270
Nov 20, 2025	60.00	62.45	56.80	58.15	58.15	-1.94%	35,628,640
Nov 19, 2025	59.35	62.00	59.00	59.30	59.30	1.37%	30,355,380
Nov 18, 2025	62.20	63.35	57.05	58.50	58.50	-6.62%	36,756,810
Nov 17, 2025	59.95	63.15	59.15	62.65	62.65	8.96%	35,935,760
Nov 14, 2025	58.20	59.75	57.20	57.50	57.50	-3.85%	20,094,610
Nov 13, 2025	53.45	59.80	53.30	59.80	59.80	12.09%	43,044,910
Nov 12, 2025	53.80	55.00	51.20	53.35	53.35	-2.11%	20,003,680
Nov 11, 2025	55.15	56.30	53.30	54.50	54.50	0.93%	24,333,950
Nov 10, 2025	54.00	57.95	52.85	54.00	54.00	2.47%	37,307,670
Nov 7, 2025	51.25	53.50	49.50	52.70	52.70	3.74%	25,739,570
Nov 6, 2025	48.20	51.20	47.98	50.80	50.80	6.10%	23,074,400
Nov 5, 2025	45.44	49.14	45.40	47.88	47.88	0.80%	32,305,100
Nov 4, 2025	51.05	52.20	47.24	47.50	47.50	-5.85%	22,321,450
Nov 3, 2025	52.10	53.20	49.50	50.45	50.45	-1.66%	18,818,080
Oct 31, 2025	54.00	57.40	51.00	51.30	51.30	-5.44%	45,298,150
Oct 30, 2025	50.80	54.75	49.00	54.25	54.25	14.94%	56,912,250
Oct 28, 2025	48.50	49.08	46.84	47.20	47.20	-3.52%	14,904,650
Oct 27, 2025	47.54	49.42	47.30	48.92	48.92	4.62%	24,407,960
Oct 24, 2025	46.82	48.94	46.20	46.76	46.76	1.83%	26,155,570
Oct 23, 2025	42.84	45.96	41.52	45.92	45.92	8.00%	26,765,110
Oct 22, 2025	42.92	43.12	41.32	42.52	42.52	-0.93%	10,537,230
Oct 21, 2025	43.90	44.22	42.42	42.92	42.92	-0.09%	15,500,470
Oct 20, 2025	44.26	44.74	42.42	42.96	42.96	-1.01%	16,058,330