Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	46.20	46.60	43.16	43.40	43.40	-4.36%	19,908,480
Oct 16, 2025	45.72	46.84	44.62	45.38	45.38	-0.79%	16,475,350
Oct 15, 2025	48.66	48.80	44.08	45.74	45.74	-3.18%	35,076,900
Oct 14, 2025	50.00	51.80	46.80	47.24	47.24	-4.33%	34,425,980
Oct 13, 2025	43.18	49.82	43.00	49.38	49.38	8.38%	49,348,620
Oct 10, 2025	51.05	51.50	45.16	45.56	45.56	-10.75%	44,748,280
Oct 9, 2025	49.34	51.80	47.54	51.05	51.05	3.47%	43,369,370
Oct 8, 2025	48.00	50.30	46.90	49.34	49.34	4.14%	15,282,010
Oct 6, 2025	47.82	48.50	46.30	47.38	47.38	0.64%	10,635,100
Oct 3, 2025	47.98	47.98	46.18	47.08	47.08	-2.08%	8,228,637
Oct 2, 2025	44.48	48.36	43.30	48.08	48.08	11.45%	18,977,130
Sep 30, 2025	39.68	43.30	39.52	43.14	43.14	8.66%	36,259,240
Sep 29, 2025	38.28	40.36	38.22	39.70	39.70	6.55%	28,787,390
Sep 26, 2025	38.28	38.98	36.74	37.26	37.26	-2.15%	19,454,530
Sep 25, 2025	38.70	40.30	37.82	38.08	38.08	1.28%	34,510,820
Sep 24, 2025	36.90	38.88	36.00	37.60	37.60	3.18%	28,739,360
Sep 23, 2025	37.14	38.30	35.38	36.44	36.44	-1.41%	24,302,880
Sep 22, 2025	38.00	38.50	35.72	36.96	36.96	-0.91%	23,039,970
Sep 19, 2025	34.62	38.06	34.62	37.30	37.30	9.51%	51,159,100
Sep 18, 2025	34.60	34.86	33.50	34.06	34.06	-1.33%	16,400,220
Sep 17, 2025	33.62	35.14	33.18	34.52	34.52	3.04%	17,039,350
Sep 16, 2025	35.06	35.50	33.08	33.50	33.50	-3.29%	20,663,850
Sep 15, 2025	34.04	36.26	34.04	34.64	34.64	2.55%	28,858,620
Sep 12, 2025	34.62	34.80	33.50	33.78	33.78	-0.88%	15,615,440
Sep 11, 2025	33.90	34.44	33.08	34.08	34.08	0.53%	19,200,630
Sep 10, 2025	33.30	34.78	33.30	33.90	33.90	-7.02%	36,359,960
Sep 9, 2025	36.82	37.96	36.10	36.46	36.46	-0.98%	31,867,810
Sep 8, 2025	36.00	37.78	34.50	36.82	36.82	5.26%	48,747,950
Sep 5, 2025	31.30	35.22	31.02	34.98	34.98	12.55%	53,396,620