Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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