Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	64.48	66.46	63.89	64.30	64.30	0.22%	94,820,758
Oct 23, 2025	60.51	64.43	60.03	64.16	64.16	5.56%	103,802,565
Oct 22, 2025	60.51	61.80	59.11	60.78	60.78	-1.32%	61,253,076
Oct 21, 2025	61.33	62.00	60.15	61.59	61.59	1.48%	64,870,774
Oct 20, 2025	62.00	62.90	60.00	60.69	60.69	-0.44%	81,431,816
Oct 17, 2025	65.00	66.30	60.75	60.96	60.96	-6.16%	100,031,873
Oct 16, 2025	65.01	67.07	63.80	64.96	64.96	-1.84%	83,663,323
Oct 15, 2025	68.54	70.95	62.80	66.18	66.18	-3.42%	127,931,080
Oct 14, 2025	69.75	72.74	67.66	68.52	68.52	-1.76%	129,134,871
Oct 13, 2025	59.20	70.00	59.20	69.75	69.75	9.10%	138,657,287
Oct 10, 2025	67.00	69.30	62.78	63.93	63.93	-4.54%	156,981,111
Oct 9, 2025	63.20	66.97	62.70	66.97	66.97	10.00%	129,215,908
Sep 30, 2025	58.51	61.00	57.51	60.88	60.88	4.07%	112,408,334
Sep 29, 2025	55.00	58.98	55.00	58.50	58.50	7.83%	118,954,227
Sep 26, 2025	55.51	56.41	54.20	54.25	54.25	-2.66%	93,984,962
Sep 25, 2025	55.50	58.88	55.21	55.73	55.73	1.47%	127,150,917
Sep 24, 2025	52.60	57.13	51.82	54.92	54.92	3.35%	122,193,443
Sep 23, 2025	52.50	54.88	51.60	53.14	53.14	1.14%	122,057,027
Sep 22, 2025	53.00	53.35	51.00	52.54	52.54	-0.53%	127,723,341
Sep 19, 2025	48.75	52.82	48.60	52.82	52.82	10.00%	152,428,249
Sep 18, 2025	49.64	50.11	47.20	48.02	48.02	-3.86%	98,337,930
Sep 17, 2025	47.90	51.15	47.20	49.95	49.95	3.42%	96,307,676
Sep 16, 2025	48.68	49.40	47.42	48.30	48.30	-0.74%	69,969,280
Sep 15, 2025	47.00	50.14	47.00	48.66	48.66	4.49%	106,221,425
Sep 12, 2025	47.51	47.79	46.28	46.57	46.57	-1.44%	79,946,436
Sep 11, 2025	46.58	47.99	45.97	47.25	47.25	0.43%	86,016,864
Sep 10, 2025	46.45	48.48	46.45	47.05	47.05	-3.78%	118,204,634
Sep 9, 2025	47.50	51.03	47.31	48.90	48.90	0.51%	157,710,535
Sep 8, 2025	46.48	48.83	45.20	48.65	48.65	9.06%	175,633,466
Sep 5, 2025	40.55	44.61	40.02	44.61	44.61	10.01%	134,970,244
Sep 4, 2025	40.01	41.75	39.33	40.55	40.55	1.30%	86,827,310
Sep 3, 2025	40.04	41.48	39.62	40.03	40.03	0.33%	62,380,102
Sep 2, 2025	40.71	41.18	39.50	39.90	39.90	-1.89%	52,012,412
Sep 1, 2025	40.38	40.88	39.74	40.67	40.67	1.88%	66,995,592
Aug 29, 2025	38.39	40.50	38.39	39.92	39.92	3.99%	74,182,028
Aug 28, 2025	38.00	38.57	37.20	38.39	38.39	0.47%	48,554,963
Aug 27, 2025	39.39	40.15	38.00	38.21	38.21	-2.30%	60,321,856
Aug 26, 2025	39.03	39.58	38.52	39.11	39.11	-0.38%	43,643,090
Aug 25, 2025	38.59	39.70	38.59	39.26	39.26	2.51%	54,009,328
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