Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
9.31
+0.56 (6.40%)
At close: Mar 27, 2026
GNENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.35 | 9.42 | 9.31 | 9.31 | 9.31 | 6.40% | 2,055 |
| Mar 26, 2026 | 8.25 | 8.75 | 8.25 | 8.75 | 8.75 | 8.76% | 5,424 |
| Mar 25, 2026 | 8.27 | 8.27 | 8.05 | 8.05 | 8.05 | 8.57% | 2,322 |
| Mar 24, 2026 | 8.43 | 8.43 | 7.41 | 7.41 | 7.41 | 1.09% | 1,120 |
| Mar 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 4.56% | 1,464 |
| Mar 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -6.72% | 846 |
| Mar 18, 2026 | 7.05 | 8.04 | 7.01 | 7.52 | 7.52 | -7.45% | 5,474 |
| Mar 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.19% | 272 |
| Mar 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 6.43% | 399 |
| Mar 12, 2026 | 7.95 | 7.95 | 7.62 | 7.62 | 7.62 | -0.20% | 5,159 |
| Mar 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% | 157 |
| Mar 9, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 1.74% | 447 |
| Mar 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.84% | 308 |
| Mar 4, 2026 | 7.06 | 7.61 | 6.86 | 7.61 | 7.61 | 3.96% | 3,519 |
| Mar 3, 2026 | 6.79 | 7.32 | 6.79 | 7.32 | 7.32 | -13.78% | 559 |
| Mar 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -7.72% | 1,005 |
| Feb 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 915 |
| Feb 25, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | 3.02% | 403 |
| Feb 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.64% | 210 |
| Feb 23, 2026 | 8.02 | 8.22 | 8.00 | 8.22 | 8.22 | 2.75% | 913 |
| Feb 19, 2026 | 8.00 | 8.29 | 8.00 | 8.00 | 8.00 | -3.50% | 961 |
| Feb 18, 2026 | 8.51 | 9.01 | 8.10 | 8.29 | 8.29 | 8.08% | 3,009 |
| Feb 11, 2026 | 7.58 | 7.67 | 7.54 | 7.67 | 7.67 | 6.31% | 8,665 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -0.48% | 2,367 |
| Feb 9, 2026 | 7.00 | 7.47 | 7.00 | 7.25 | 7.25 | 4.62% | 5,922 |
| Feb 6, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% | 199 |
| Feb 5, 2026 | 7.54 | 7.54 | 6.94 | 6.94 | 6.94 | -7.71% | 1,889 |
| Feb 4, 2026 | 7.72 | 7.72 | 7.50 | 7.52 | 7.52 | -1.08% | 886 |
| Feb 3, 2026 | 7.62 | 7.80 | 7.60 | 7.60 | 7.60 | 2.04% | 2,907 |
| Feb 2, 2026 | 7.87 | 7.87 | 7.45 | 7.45 | 7.45 | 2.76% | 693 |
| Jan 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -15.40% | 172 |
| Jan 29, 2026 | 8.16 | 8.57 | 8.16 | 8.57 | 8.57 | -1.83% | 317 |
| Jan 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.36% | 606 |
| Jan 27, 2026 | 9.34 | 9.34 | 8.85 | 8.85 | 8.85 | - | 847 |
| Jan 23, 2026 | 8.99 | 8.99 | 8.85 | 8.85 | 8.85 | -1.67% | 7,521 |
| Jan 22, 2026 | 8.10 | 9.00 | 8.10 | 9.00 | 9.00 | 1.35% | 3,839 |
| Jan 21, 2026 | 8.88 | 8.88 | 8.36 | 8.88 | 8.88 | 9.58% | 646 |
| Jan 20, 2026 | 7.74 | 8.10 | 7.74 | 8.10 | 8.10 | -5.33% | 9,196 |
| Jan 16, 2026 | 7.56 | 8.63 | 7.56 | 8.56 | 8.56 | -3.39% | 3,398 |
| Jan 15, 2026 | 8.00 | 8.86 | 8.00 | 8.86 | 8.86 | 17.73% | 1,338 |
| Jan 14, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.76% | 274 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.74 | 7.74 | 7.74 | -1.15% | 1,101 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.47 | 7.83 | 7.83 | 3.71% | 1,423 |
| Jan 9, 2026 | 6.67 | 7.60 | 6.67 | 7.55 | 7.55 | -2.20% | 1,267 |
| Jan 8, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 5.90% | 244 |
| Jan 6, 2026 | 7.00 | 7.29 | 7.00 | 7.29 | 7.29 | 4.44% | 4,674 |
| Jan 5, 2026 | 7.31 | 7.31 | 6.64 | 6.98 | 6.98 | -0.07% | 4,235 |
| Jan 2, 2026 | 7.21 | 7.21 | 6.99 | 6.99 | 6.99 | 2.57% | 5,673 |
| Dec 31, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 3.65% | 188 |
| Dec 29, 2025 | 6.98 | 6.98 | 6.57 | 6.57 | 6.57 | -11.22% | 471 |