Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	71.40	73.71	71.40	73.10	73.10	0.33%	49,005,079
Feb 26, 2026	74.50	74.70	72.51	72.86	72.86	2.14%	72,820,670
Feb 25, 2026	70.99	72.29	69.65	71.33	71.33	1.91%	54,155,590
Feb 24, 2026	69.21	70.40	68.63	69.99	69.99	5.53%	53,198,800
Feb 13, 2026	65.00	66.92	64.82	66.32	66.32	-0.75%	24,031,323
Feb 12, 2026	66.68	67.38	66.02	66.82	66.82	0.26%	26,462,200
Feb 11, 2026	65.09	66.90	64.90	66.65	66.65	2.49%	34,414,682
Feb 10, 2026	65.00	65.39	64.11	65.03	65.03	-0.21%	19,962,660
Feb 9, 2026	64.84	65.80	64.38	65.17	65.17	0.65%	30,130,260
Feb 6, 2026	61.00	65.75	60.99	64.75	64.75	2.92%	48,012,590
Feb 5, 2026	65.00	65.48	62.50	62.91	62.91	-6.31%	49,399,390
Feb 4, 2026	67.70	68.08	66.13	67.15	67.15	-1.10%	32,344,430
Feb 3, 2026	67.85	67.95	66.05	67.90	67.90	2.99%	43,126,733
Feb 2, 2026	67.38	68.88	65.90	65.93	65.93	-3.89%	50,386,870
Jan 30, 2026	72.45	72.45	66.46	68.60	68.60	-7.01%	87,528,730
Jan 29, 2026	72.90	75.60	71.88	73.77	73.77	-0.79%	71,941,104
Jan 28, 2026	73.72	75.29	71.50	74.36	74.36	1.99%	84,140,100
Jan 27, 2026	74.56	76.15	71.51	72.91	72.91	-0.99%	65,435,090
Jan 26, 2026	75.50	76.15	73.25	73.64	73.64	-0.31%	83,205,750
Jan 23, 2026	70.99	74.85	70.40	73.87	73.87	5.76%	89,457,580
Jan 22, 2026	70.80	71.49	69.16	69.85	69.85	-0.72%	52,107,400
Jan 21, 2026	68.30	70.80	68.08	70.36	70.36	3.50%	67,416,477
Jan 20, 2026	68.95	69.18	66.01	67.98	67.98	0.16%	56,288,390
Jan 19, 2026	69.00	69.50	67.67	67.87	67.87	-1.92%	50,994,338
Jan 16, 2026	71.52	73.45	69.10	69.20	69.20	-3.89%	79,785,770
Jan 15, 2026	68.80	73.88	68.54	72.00	72.00	4.26%	86,084,105
Jan 14, 2026	70.01	72.27	68.29	69.06	69.06	-2.46%	85,394,300
Jan 13, 2026	68.66	74.50	68.60	70.80	70.80	4.16%	118,592,200
Jan 12, 2026	67.70	69.58	66.89	67.97	67.97	3.95%	70,047,450
Jan 9, 2026	64.50	66.60	64.10	65.39	65.39	0.57%	52,127,660
Jan 8, 2026	66.69	67.55	64.28	65.02	65.02	-2.20%	65,024,061
Jan 7, 2026	67.00	68.07	65.29	66.48	66.48	-0.63%	63,690,060
Jan 6, 2026	66.00	67.26	65.30	66.90	66.90	3.96%	74,907,430
Jan 5, 2026	63.65	64.78	62.24	64.35	64.35	2.32%	60,261,190
Dec 31, 2025	64.15	64.38	62.18	62.89	62.89	-1.96%	51,525,450
Dec 30, 2025	62.25	65.56	61.75	64.15	64.15	-1.79%	87,027,400
Dec 29, 2025	68.88	68.88	65.25	65.32	65.32	-4.74%	68,478,460
Dec 26, 2025	67.75	69.78	67.27	68.57	68.57	3.69%	78,619,980
Dec 25, 2025	65.38	66.66	64.41	66.13	66.13	-0.99%	58,327,460
Dec 24, 2025	66.81	67.86	65.94	66.79	66.79	0.65%	61,444,850
Dec 23, 2025	65.27	67.37	64.85	66.36	66.36	1.67%	69,499,220
Dec 22, 2025	64.85	66.00	64.20	65.27	65.27	1.70%	72,973,657
Dec 19, 2025	62.65	64.65	61.68	64.18	64.18	2.70%	74,663,474
Dec 18, 2025	62.21	64.30	61.97	62.49	62.49	-0.79%	60,346,710
Dec 17, 2025	61.50	63.15	60.91	62.99	62.99	4.98%	75,524,210
Dec 16, 2025	60.20	60.80	58.68	60.00	60.00	-0.33%	43,190,720
Dec 15, 2025	60.60	61.52	59.20	60.20	60.20	-1.79%	43,465,320
Dec 12, 2025	64.00	64.31	60.39	61.30	61.30	-2.68%	67,220,180
Dec 11, 2025	63.65	64.97	62.85	62.99	62.99	-0.54%	55,773,580
Dec 10, 2025	62.70	64.36	61.16	63.33	63.33	1.33%	58,600,419