Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.35	70.30	67.10	68.80	68.80	-0.15%	14,574,650
Feb 26, 2026	71.20	71.30	68.35	68.90	68.90	2.07%	21,999,250
Feb 25, 2026	67.60	69.00	66.35	67.50	67.50	1.66%	11,548,800
Feb 24, 2026	65.90	66.60	64.45	66.40	66.40	-0.15%	10,867,110
Feb 23, 2026	62.80	66.80	62.50	66.50	66.50	8.48%	9,389,899
Feb 20, 2026	63.25	63.80	60.30	61.30	61.30	-3.16%	3,970,958
Feb 16, 2026	60.50	64.00	60.30	63.30	63.30	4.63%	4,742,525
Feb 13, 2026	60.35	61.65	60.05	60.50	60.50	-3.28%	8,716,045
Feb 12, 2026	61.20	63.00	60.40	62.55	62.55	2.21%	9,959,690
Feb 11, 2026	58.90	61.20	58.25	61.20	61.20	5.15%	12,149,168
Feb 10, 2026	58.75	58.85	57.60	58.20	58.20	-0.34%	4,519,430
Feb 9, 2026	58.85	59.05	57.05	58.40	58.40	1.92%	7,837,571
Feb 6, 2026	54.10	58.20	53.20	57.30	57.30	2.50%	23,583,640
Feb 5, 2026	58.45	58.50	54.70	55.90	55.90	-6.60%	21,613,790
Feb 4, 2026	62.35	62.35	59.00	59.85	59.85	-4.01%	15,412,150
Feb 3, 2026	60.55	62.45	59.15	62.35	62.35	5.68%	14,474,460
Feb 2, 2026	58.60	61.95	58.20	59.00	59.00	-2.48%	19,574,310
Jan 30, 2026	67.10	67.10	59.80	60.50	60.50	-10.90%	33,645,920
Jan 29, 2026	67.00	68.80	65.50	67.90	67.90	-1.16%	14,742,870
Jan 28, 2026	70.10	70.95	66.15	68.70	68.70	-0.72%	22,583,619
Jan 27, 2026	70.50	71.20	66.65	69.20	69.20	-0.36%	17,353,860
Jan 26, 2026	71.40	72.45	68.70	69.45	69.45	-0.79%	18,813,533
Jan 23, 2026	66.80	70.80	65.95	70.00	70.00	7.44%	20,224,640
Jan 22, 2026	66.00	67.20	64.55	65.15	65.15	-0.84%	11,754,750
Jan 21, 2026	62.35	65.70	62.00	65.70	65.70	5.54%	14,428,780
Jan 20, 2026	61.90	62.50	58.50	62.25	62.25	2.13%	15,299,430
Jan 19, 2026	63.50	63.50	60.65	60.95	60.95	-4.02%	11,620,400
Jan 16, 2026	66.80	67.85	62.80	63.50	63.50	-4.94%	19,853,300
Jan 15, 2026	61.50	67.55	60.05	66.80	66.80	7.66%	26,171,490
Jan 14, 2026	62.10	64.20	60.00	62.05	62.05	0.89%	23,397,890
Jan 13, 2026	60.50	63.95	59.25	61.50	61.50	3.97%	28,632,180
Jan 12, 2026	58.95	60.30	57.45	59.15	59.15	4.69%	21,979,890
Jan 9, 2026	55.95	58.35	55.00	56.50	56.50	0.98%	11,647,320
Jan 8, 2026	57.70	58.90	54.20	55.95	55.95	-2.36%	15,483,830
Jan 7, 2026	57.00	58.10	56.25	57.30	57.30	0.88%	11,905,740
Jan 6, 2026	54.75	57.00	53.85	56.80	56.80	6.57%	23,870,580
Jan 5, 2026	53.75	54.40	51.80	53.30	53.30	-1.48%	14,026,350
Jan 2, 2026	51.95	54.40	51.95	54.10	54.10	4.14%	3,010,523
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