Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	47.54	49.42	47.30	48.92	48.92	4.62%	24,407,966
Oct 24, 2025	46.82	48.94	46.20	46.76	46.76	1.83%	26,155,776
Oct 23, 2025	42.84	45.96	41.52	45.92	45.92	8.00%	26,765,914
Oct 22, 2025	42.92	43.12	41.32	42.52	42.52	-0.93%	10,537,831
Oct 21, 2025	43.90	44.22	42.42	42.92	42.92	-0.09%	15,501,879
Oct 20, 2025	44.26	44.74	42.42	42.96	42.96	-1.01%	16,058,334
Oct 17, 2025	46.20	46.60	43.16	43.40	43.40	-4.36%	19,909,080
Oct 16, 2025	45.72	46.84	44.62	45.38	45.38	-0.79%	16,475,757
Oct 15, 2025	48.66	48.80	44.08	45.74	45.74	-3.18%	35,084,305
Oct 14, 2025	50.00	51.80	46.80	47.24	47.24	-4.33%	34,426,180
Oct 13, 2025	43.18	49.82	43.00	49.38	49.38	8.38%	49,348,621
Oct 10, 2025	51.05	51.50	45.16	45.56	45.56	-10.75%	44,758,688
Oct 9, 2025	49.34	51.80	47.54	51.05	51.05	3.47%	43,369,979
Oct 8, 2025	48.00	50.30	46.90	49.34	49.34	4.14%	15,282,215
Oct 6, 2025	47.82	48.50	46.30	47.38	47.38	0.64%	10,635,102
Oct 3, 2025	47.98	47.98	46.18	47.08	47.08	-2.08%	8,229,237
Oct 2, 2025	44.48	48.36	43.30	48.08	48.08	11.45%	18,980,532
Sep 30, 2025	39.68	43.30	39.52	43.14	43.14	8.66%	36,260,444
Sep 29, 2025	38.28	40.36	38.22	39.70	39.70	6.55%	28,787,597
Sep 26, 2025	38.28	38.98	36.74	37.26	37.26	-2.15%	19,455,537
Sep 25, 2025	38.70	40.30	37.82	38.08	38.08	1.28%	34,510,827
Sep 24, 2025	36.90	38.88	36.00	37.60	37.60	3.18%	28,742,367
Sep 23, 2025	37.14	38.30	35.38	36.44	36.44	-1.41%	24,303,083
Sep 22, 2025	38.00	38.50	35.72	36.96	36.96	-0.91%	23,041,179
Sep 19, 2025	34.62	38.06	34.62	37.30	37.30	9.51%	51,159,102
Sep 18, 2025	34.60	34.86	33.50	34.06	34.06	-1.33%	16,401,021
Sep 17, 2025	33.62	35.14	33.18	34.52	34.52	3.04%	17,039,550
Sep 16, 2025	35.06	35.50	33.08	33.50	33.50	-3.29%	20,663,852
Sep 15, 2025	34.04	36.26	34.04	34.64	34.64	2.55%	28,858,625
Sep 12, 2025	34.62	34.80	33.50	33.78	33.78	-0.88%	15,615,445
Sep 11, 2025	33.90	34.44	33.08	34.08	34.08	0.53%	19,201,032
Sep 10, 2025	33.30	34.78	33.30	33.90	33.90	-7.02%	36,360,760
Sep 9, 2025	36.82	37.96	36.10	36.46	36.46	-0.98%	31,868,017
Sep 8, 2025	36.00	37.78	34.50	36.82	36.82	5.26%	48,748,755
Sep 5, 2025	31.30	35.22	31.02	34.98	34.98	12.55%	53,397,424
Sep 4, 2025	30.42	32.06	30.38	31.08	31.08	2.10%	21,239,856
Sep 3, 2025	30.50	31.70	30.04	30.44	30.44	-0.26%	14,783,181
Sep 2, 2025	31.98	32.36	30.42	30.52	30.52	-3.72%	14,703,628
Sep 1, 2025	31.46	32.30	30.90	31.70	31.70	1.08%	15,663,423
Aug 29, 2025	30.40	31.86	30.20	31.36	31.36	4.26%	20,749,308
Aug 28, 2025	30.26	30.34	29.24	30.08	30.08	-0.73%	12,137,118
Aug 27, 2025	30.38	31.28	29.94	30.30	30.30	0.73%	16,042,449
Aug 26, 2025	30.38	30.88	29.18	30.08	30.08	-2.91%	24,603,613
Aug 25, 2025	31.44	31.78	30.34	30.98	30.98	0.58%	17,568,870
Aug 22, 2025	31.22	31.52	30.46	30.80	30.80	-1.35%	11,544,800
Aug 21, 2025	31.62	32.08	30.82	31.22	31.22	-1.58%	8,178,733
Aug 20, 2025	32.96	32.96	30.90	31.72	31.72	-4.92%	16,438,563
Aug 19, 2025	33.46	34.08	33.14	33.36	33.36	-1.24%	9,319,359
Aug 18, 2025	34.90	35.78	33.78	33.78	33.78	-0.76%	17,074,193
Aug 15, 2025	32.54	34.06	32.46	34.04	34.04	4.29%	16,397,380