Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
7.67
+0.46 (6.31%)
Feb 11, 2026, 12:53 PM EST
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | 223 |
| Dec 23, 2025 | 7.36 | 7.36 | 7.00 | 7.00 | 7.00 | 1.74% | 363 |
| Dec 22, 2025 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | 10.08% | 245 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 520 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 570 |
| Dec 15, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -4.40% | 1,364 |
| Dec 11, 2025 | 6.87 | 6.89 | 6.59 | 6.59 | 6.59 | 0.61% | 4,637 |
| Dec 10, 2025 | 6.55 | 6.57 | 6.55 | 6.55 | 6.55 | 2.34% | 1,699 |
| Dec 8, 2025 | 6.43 | 6.48 | 6.40 | 6.40 | 6.40 | 4.66% | 100,565 |
| Dec 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.78% | 226 |
| Dec 4, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -3.85% | 420 |
| Dec 3, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 5.78% | 485 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.00 | 6.06 | 6.06 | -2.42% | 12,320 |
| Dec 1, 2025 | 6.10 | 6.21 | 5.73 | 6.21 | 6.21 | 1.72% | 4,270 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | 1.24% | 269 |
| Nov 26, 2025 | 6.35 | 6.35 | 6.03 | 6.03 | 6.03 | -6.37% | 421 |
| Nov 25, 2025 | 6.94 | 6.94 | 6.44 | 6.44 | 6.44 | 4.89% | 1,098 |
| Nov 24, 2025 | 6.40 | 6.44 | 6.14 | 6.14 | 6.14 | -13.52% | 123,641 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.14% | 726 |
| Nov 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.86% | 486 |
| Nov 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.20% | 530 |
| Nov 18, 2025 | 7.15 | 7.64 | 7.15 | 7.57 | 7.57 | 2.09% | 692 |
| Nov 17, 2025 | 8.00 | 8.00 | 7.41 | 7.41 | 7.41 | 1.44% | 472 |