Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	68.10	69.00	65.45	66.15	66.15	-3.18%	69,475,350
Nov 3, 2025	70.49	70.80	66.50	68.32	68.32	-1.01%	90,797,860
Oct 31, 2025	72.00	75.00	69.00	69.02	69.02	-4.63%	133,708,200
Oct 30, 2025	69.17	75.00	68.20	72.37	72.37	5.34%	146,292,100
Oct 29, 2025	65.57	69.66	65.01	68.70	68.70	6.22%	110,731,600
Oct 28, 2025	65.15	66.19	63.80	64.68	64.68	-1.30%	71,376,520
Oct 27, 2025	65.00	66.30	64.50	65.53	65.53	1.91%	78,458,940
Oct 24, 2025	64.48	66.46	63.89	64.30	64.30	0.22%	94,820,750
Oct 23, 2025	60.51	64.43	60.03	64.16	64.16	5.56%	101,963,000
Oct 22, 2025	60.51	61.80	59.11	60.78	60.78	-1.32%	60,516,070
Oct 21, 2025	61.33	62.00	60.15	61.59	61.59	1.48%	64,870,770
Oct 20, 2025	62.00	62.90	60.00	60.69	60.69	-0.44%	81,431,810
Oct 17, 2025	65.00	66.30	60.75	60.96	60.96	-6.16%	100,031,800
Oct 16, 2025	65.01	67.07	63.80	64.96	64.96	-1.84%	82,726,920
Oct 15, 2025	68.54	70.95	62.80	66.18	66.18	-3.42%	126,697,800
Oct 14, 2025	69.75	72.74	67.66	68.52	68.52	-1.76%	129,134,800
Oct 13, 2025	59.20	70.00	59.20	69.75	69.75	9.10%	137,361,100
Oct 10, 2025	67.00	69.30	62.78	63.93	63.93	-4.54%	156,177,100
Oct 9, 2025	63.20	66.97	62.70	66.97	66.97	10.00%	129,215,900
Sep 30, 2025	58.51	61.00	57.51	60.88	60.88	4.07%	112,408,300
Sep 29, 2025	55.00	58.98	55.00	58.50	58.50	7.83%	118,954,200
Sep 26, 2025	55.51	56.41	54.20	54.25	54.25	-2.66%	92,907,260
Sep 25, 2025	55.50	58.88	55.21	55.73	55.73	1.47%	127,150,900
Sep 24, 2025	52.60	57.13	51.82	54.92	54.92	3.35%	121,387,700
Sep 23, 2025	52.50	54.88	51.60	53.14	53.14	1.14%	120,848,700
Sep 22, 2025	53.00	53.35	51.00	52.54	52.54	-0.53%	127,723,300
Sep 19, 2025	48.75	52.82	48.60	52.82	52.82	10.00%	152,428,200