Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.040 (1.01%)
At close: Sep 25, 2026
GNENY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 1,138 |
| Sep 24, 2026 | 4.00 | 4.00 | 3.72 | 3.96 | 3.96 | -8.76% | 3,374 |
| Sep 22, 2026 | 3.89 | 4.34 | 3.89 | 4.34 | 4.34 | 3.21% | 2,541 |
| Sep 21, 2026 | 4.33 | 4.33 | 4.16 | 4.21 | 4.21 | 1.57% | 1,073 |
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | 524 |
| Sep 17, 2026 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 3.13% | 1,541 |
| Sep 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.71% | 1,384 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -6.81% | 471 |
| Sep 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.21% | 452 |
| Sep 9, 2026 | 4.53 | 4.74 | 4.53 | 4.53 | 4.53 | -5.53% | 1,414 |
| Sep 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.84% | 18,243 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -7.44% | 2,675 |
| Sep 2, 2026 | 4.95 | 5.27 | 4.95 | 5.27 | 5.27 | 2.57% | 23,019 |
| Sep 1, 2026 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | -0.58% | 864 |
| Aug 31, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.30% | 224 |
| Aug 27, 2026 | 5.24 | 5.24 | 4.91 | 4.91 | 4.91 | 2.08% | 621 |
| Aug 26, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -7.32% | 630 |
| Aug 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.73% | 202 |
| Aug 21, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.68% | 368 |
| Aug 20, 2026 | 4.83 | 4.83 | 4.69 | 4.69 | 4.69 | 3.76% | 2,787 |
| Aug 19, 2026 | 4.85 | 4.92 | 4.52 | 4.52 | 4.52 | -11.89% | 2,032 |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 326 |
| Aug 17, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 8.00% | 1,038 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.30% | 473 |
| Aug 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -3.95% | 370 |
| Aug 12, 2026 | 4.68 | 5.19 | 4.68 | 5.19 | 5.19 | 3.59% | 654 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.01 | 5.01 | 5.01 | -2.72% | 60,151 |
| Aug 5, 2026 | 5.10 | 5.28 | 5.10 | 5.15 | 5.15 | -5.85% | 3,759 |
| Aug 4, 2026 | 5.01 | 5.47 | 5.01 | 5.47 | 5.47 | 22.10% | 1,302 |
| Jul 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.07% | 1,359 |
| Jul 30, 2026 | 4.34 | 4.67 | 4.34 | 4.67 | 4.67 | -3.86% | 1,139 |
| Jul 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.91% | 172 |
| Jul 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -6.18% | 1,341 |
| Jul 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.90% | 505 |
| Jul 24, 2026 | 5.00 | 5.31 | 4.85 | 4.89 | 4.89 | -12.19% | 3,751 |
| Jul 23, 2026 | 5.36 | 5.57 | 5.31 | 5.57 | 5.57 | 8.16% | 3,239 |
| Jul 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 164 |
| Jul 21, 2026 | 4.74 | 5.15 | 4.74 | 5.15 | 5.15 | 11.59% | 1,503 |
| Jul 20, 2026 | 4.15 | 4.63 | 4.15 | 4.62 | 4.62 | -3.85% | 2,050 |
| Jul 17, 2026 | 5.00 | 5.00 | 4.54 | 4.80 | 4.80 | -4.00% | 3,174 |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 427 |
| Jul 15, 2026 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -5.05% | 303 |
| Jul 14, 2026 | 5.50 | 5.82 | 5.00 | 5.35 | 5.35 | 0.85% | 914 |
| Jul 13, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | 5.68% | 789 |
| Jul 10, 2026 | 5.32 | 5.32 | 5.02 | 5.02 | 5.02 | -10.99% | 695 |
| Jul 8, 2026 | 5.63 | 5.64 | 5.52 | 5.64 | 5.64 | 1.11% | 770 |
| Jul 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -16.75% | 4,087 |
| Jul 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.74% | 119 |
| Jun 30, 2026 | 6.39 | 6.96 | 6.39 | 6.96 | 6.96 | 15.98% | 498 |
| Jun 29, 2026 | 6.80 | 6.80 | 6.00 | 6.00 | 6.00 | -14.27% | 930 |