Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
5.08
-0.07 (-1.36%)
Aug 11, 2026, 11:36 AM EST
GNENY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.50% | 316 |
| Jun 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.10% | 257 |
| Jun 18, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 1.49% | 663 |
| Jun 17, 2026 | 7.60 | 7.60 | 7.38 | 7.38 | 7.38 | -1.20% | 877 |
| Jun 16, 2026 | 7.50 | 7.72 | 7.47 | 7.47 | 7.47 | -6.99% | 5,410 |
| Jun 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.64% | 160 |
| Jun 12, 2026 | 7.65 | 7.83 | 7.65 | 7.83 | 7.83 | 11.63% | 423 |
| Jun 11, 2026 | 7.48 | 7.48 | 7.01 | 7.01 | 7.01 | 3.09% | 1,168 |
| Jun 10, 2026 | 7.08 | 7.09 | 6.80 | 6.80 | 6.80 | -2.86% | 3,831 |
| Jun 9, 2026 | 7.40 | 7.40 | 6.73 | 7.00 | 7.00 | 6.87% | 2,116 |
| Jun 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.66% | 1,753 |
| Jun 5, 2026 | 6.85 | 6.87 | 6.74 | 6.87 | 6.87 | -5.50% | 3,346 |
| Jun 4, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.97% | 887 |
| Jun 3, 2026 | 7.09 | 7.44 | 7.09 | 7.20 | 7.20 | -7.99% | 1,096 |
| Jun 2, 2026 | 7.97 | 7.97 | 7.83 | 7.83 | 7.83 | -10.31% | 2,701 |
| May 29, 2026 | 8.74 | 8.74 | 8.38 | 8.74 | 8.72 | -3.96% | 1,469 |
| May 27, 2026 | 8.55 | 9.10 | 8.55 | 9.10 | 9.08 | 8.72% | 377 |
| May 26, 2026 | 8.00 | 8.37 | 8.00 | 8.37 | 8.36 | 0.07% | 7,627 |
| May 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | -6.96% | 2,049 |
| May 21, 2026 | 8.00 | 8.99 | 8.00 | 8.99 | 8.97 | 2.16% | 816 |
| May 20, 2026 | 8.10 | 8.80 | 8.10 | 8.80 | 8.78 | -0.79% | 2,236 |
| May 19, 2026 | 9.60 | 9.60 | 8.15 | 8.87 | 8.85 | -6.63% | 1,470 |
| May 18, 2026 | 8.65 | 9.50 | 8.65 | 9.50 | 9.48 | 6.80% | 837 |
| May 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | -9.70% | 433 |
| May 14, 2026 | 10.71 | 10.71 | 9.85 | 9.85 | 9.83 | -3.51% | 965 |
| May 13, 2026 | 10.40 | 10.40 | 10.21 | 10.21 | 10.19 | -1.61% | 648 |
| May 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.36 | -10.17% | 130 |