Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	62.57	63.70	61.51	62.50	62.50	-0.78%	46,847,530
Dec 8, 2025	59.70	63.30	59.70	62.99	62.99	5.55%	69,539,980
Dec 5, 2025	59.30	60.00	58.76	59.68	59.68	-0.23%	35,694,950
Dec 4, 2025	59.55	60.69	59.14	59.82	59.82	-0.07%	34,388,890
Dec 3, 2025	61.70	61.97	59.52	59.86	59.86	-2.62%	46,077,580
Dec 2, 2025	61.93	62.44	60.70	61.47	61.47	-1.73%	39,771,460
Dec 1, 2025	63.30	64.00	62.03	62.55	62.55	-	52,122,150
Nov 28, 2025	61.01	63.60	61.00	62.55	62.55	2.09%	60,857,430
Nov 27, 2025	60.30	62.99	60.30	61.27	61.27	0.23%	53,673,450
Nov 26, 2025	61.60	62.58	60.22	61.13	61.13	0.38%	69,817,101
Nov 25, 2025	59.02	61.58	58.02	60.90	60.90	3.84%	96,106,376
Nov 24, 2025	62.00	63.00	57.73	58.65	58.65	-8.56%	120,357,800
Nov 21, 2025	67.00	67.30	64.14	64.14	64.14	-10.00%	96,372,380
Nov 20, 2025	72.52	76.19	71.01	71.27	71.27	-1.86%	108,013,400
Nov 19, 2025	70.98	74.81	70.50	72.62	72.62	3.86%	123,102,300
Nov 18, 2025	74.08	74.98	69.40	69.92	69.92	-5.56%	120,388,600
Nov 17, 2025	71.00	74.42	70.99	74.04	74.04	7.48%	130,003,800
Nov 14, 2025	71.30	72.15	68.88	68.89	68.89	-4.82%	78,220,940
Nov 13, 2025	67.85	73.25	67.85	72.38	72.38	6.63%	127,714,700
Nov 12, 2025	66.89	68.98	65.00	67.88	67.88	0.21%	68,203,190
Nov 11, 2025	70.00	71.00	67.42	67.74	67.74	-2.34%	77,136,910
Nov 10, 2025	71.32	73.66	68.65	69.36	69.36	-0.90%	118,750,600
Nov 7, 2025	70.20	71.45	68.50	69.99	69.99	-0.04%	92,824,380
Nov 6, 2025	66.80	70.20	66.66	70.02	70.02	4.82%	96,036,010
Nov 5, 2025	64.00	68.17	63.50	66.80	66.80	0.98%	87,380,120