Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	38.00	38.65	37.95	38.30	38.30	0.34%	30,499,862
Aug 21, 2025	38.37	38.85	38.03	38.17	38.17	-1.09%	28,512,537
Aug 20, 2025	38.13	38.93	37.96	38.59	38.59	-0.92%	37,836,024
Aug 19, 2025	39.01	39.57	38.77	38.95	38.95	-0.99%	30,377,185
Aug 18, 2025	39.78	40.31	39.10	39.34	39.34	1.50%	49,170,988
Aug 15, 2025	37.75	38.93	37.71	38.76	38.76	2.22%	38,389,922
Aug 14, 2025	38.88	39.15	37.77	37.92	37.92	-2.59%	44,150,855
Aug 13, 2025	39.36	39.66	38.69	38.93	38.93	-1.32%	54,579,310
Aug 12, 2025	40.00	41.04	38.66	39.45	39.45	-2.62%	103,760,945
Aug 11, 2025	39.00	40.51	38.08	40.51	40.51	9.99%	101,895,333
Aug 8, 2025	36.43	37.29	36.00	36.83	36.83	1.01%	47,761,865
Aug 7, 2025	36.13	36.52	35.16	36.46	36.46	1.36%	51,430,154
Aug 6, 2025	35.85	35.99	35.63	35.97	35.97	0.19%	21,893,400
Aug 5, 2025	36.09	36.18	35.73	35.90	35.90	-0.03%	19,039,351
Aug 4, 2025	36.01	36.16	35.36	35.91	35.91	-0.75%	26,899,620
Aug 1, 2025	36.10	36.58	35.81	36.18	36.18	0.50%	27,257,816
Jul 31, 2025	36.94	37.04	35.80	36.00	36.00	-3.64%	43,550,828
Jul 30, 2025	38.40	38.62	37.01	37.36	37.36	-1.99%	37,855,370
Jul 29, 2025	37.96	38.60	37.80	38.12	38.12	-0.42%	32,905,042
Jul 28, 2025	38.30	39.07	37.71	38.28	38.28	-2.92%	55,550,588
Jul 25, 2025	39.69	40.33	39.01	39.43	39.43	0.08%	77,440,920
Jul 24, 2025	36.04	39.98	36.02	39.40	39.40	8.00%	97,229,151
Jul 23, 2025	37.15	37.94	36.40	36.48	36.48	-0.82%	58,766,808
Jul 22, 2025	36.17	37.04	35.87	36.78	36.78	1.66%	41,730,510
Jul 21, 2025	36.10	36.35	35.78	36.18	36.18	0.64%	29,044,682
Jul 18, 2025	35.13	36.30	35.13	35.95	35.95	2.83%	47,408,603
Jul 17, 2025	33.98	35.18	33.74	34.96	34.96	2.94%	34,706,498
Jul 16, 2025	34.40	34.46	33.80	33.96	33.81	-1.51%	20,237,702
Jul 15, 2025	34.82	35.30	34.01	34.48	34.33	-2.57%	34,074,152
Jul 14, 2025	35.20	36.29	35.20	35.39	35.23	2.67%	42,560,756
Jul 11, 2025	34.81	35.28	34.40	34.47	34.32	-0.46%	29,710,632
Jul 10, 2025	34.35	34.79	34.19	34.63	34.48	0.29%	17,221,839
Jul 9, 2025	35.01	35.19	34.45	34.53	34.38	-1.37%	19,528,543
Jul 8, 2025	34.26	35.38	34.26	35.01	34.86	2.25%	29,774,709
Jul 7, 2025	34.20	34.59	33.92	34.24	34.09	-0.26%	16,565,451
Jul 4, 2025	34.81	34.99	34.26	34.33	34.18	-2.25%	28,827,808
Jul 3, 2025	34.69	35.63	34.29	35.12	34.96	1.71%	48,024,963
Jul 2, 2025	33.55	34.85	33.23	34.53	34.38	2.89%	47,883,054
Jul 1, 2025	33.56	33.64	32.91	33.56	33.41	-0.62%	24,553,355
Jun 30, 2025	34.15	34.29	33.51	33.77	33.62	-1.11%	27,445,665
Jun 27, 2025	33.99	34.93	33.91	34.15	34.00	1.94%	44,529,478
Jun 26, 2025	32.97	34.96	32.86	33.50	33.35	1.61%	56,403,001
Jun 25, 2025	32.80	33.15	32.56	32.97	32.82	0.83%	33,884,378
Jun 24, 2025	31.60	32.97	31.52	32.70	32.56	3.74%	41,298,019
Jun 23, 2025	30.40	31.53	30.28	31.52	31.38	3.01%	24,555,222
Jun 20, 2025	31.00	31.63	30.60	30.60	30.46	-1.67%	18,696,280
Jun 19, 2025	31.05	32.10	30.92	31.12	30.98	-0.06%	23,077,675
Jun 18, 2025	31.33	31.50	30.78	31.14	31.00	-0.42%	12,126,118
Jun 17, 2025	31.20	31.74	31.04	31.27	31.13	0.39%	14,637,694
Jun 16, 2025	31.20	31.30	30.93	31.15	31.01	-0.86%	12,040,875