Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	53.52	54.63	53.08	53.85	53.85	1.30%	34,510,789
Aug 13, 2026	53.58	54.03	52.90	53.16	53.16	-1.37%	35,214,320
Aug 12, 2026	53.80	55.12	53.40	53.90	53.90	0.90%	37,518,832
Aug 11, 2026	54.14	54.38	53.26	53.42	53.42	-1.31%	33,533,351
Aug 10, 2026	53.50	55.18	53.13	54.13	54.13	2.48%	54,587,618
Aug 7, 2026	52.60	53.08	51.46	52.82	52.82	1.11%	40,633,250
Aug 6, 2026	52.75	53.25	51.65	52.24	52.24	-1.40%	40,790,721
Aug 5, 2026	52.00	52.98	51.20	52.98	52.98	2.48%	43,192,894
Aug 4, 2026	50.30	51.98	50.30	51.70	51.70	2.58%	38,078,530
Aug 3, 2026	48.90	50.90	47.91	50.40	50.40	1.39%	41,249,166
Jul 31, 2026	49.66	50.92	49.60	49.71	49.71	-0.44%	43,778,490
Jul 30, 2026	49.48	50.69	49.36	49.93	49.93	0.02%	45,390,020
Jul 29, 2026	49.20	50.67	47.47	49.92	49.92	1.79%	53,143,076
Jul 28, 2026	49.50	50.69	48.65	49.04	49.04	-2.08%	36,426,591
Jul 27, 2026	49.85	50.65	48.90	50.08	50.08	2.14%	41,995,486
Jul 24, 2026	50.00	51.10	49.00	49.03	49.03	-4.22%	51,251,130
Jul 23, 2026	47.92	51.23	47.55	51.19	51.19	7.93%	85,178,016
Jul 22, 2026	47.40	48.54	46.95	47.43	47.43	-0.55%	42,834,110
Jul 21, 2026	45.85	47.81	45.19	47.69	47.69	3.43%	50,737,111
Jul 20, 2026	48.23	48.47	45.30	46.11	46.11	-4.89%	61,523,660
Jul 17, 2026	50.04	50.88	48.33	48.48	48.48	-2.98%	50,294,745
Jul 16, 2026	50.60	52.49	49.44	49.97	49.97	-2.97%	67,246,545
Jul 15, 2026	52.99	53.47	51.33	51.50	51.50	-1.72%	39,526,329
Jul 14, 2026	51.38	52.67	50.20	52.55	52.40	2.78%	41,035,570
Jul 13, 2026	53.47	53.47	50.35	51.13	50.98	-4.66%	50,617,297
Jul 10, 2026	55.98	55.98	53.61	53.63	53.48	-4.22%	56,388,717
Jul 9, 2026	56.00	56.96	53.26	55.99	55.83	-0.32%	71,710,313
Jul 8, 2026	60.57	61.12	56.03	56.17	56.01	-8.58%	69,498,511
Jul 7, 2026	63.88	64.17	61.25	61.44	61.26	-2.21%	45,796,754
Jul 6, 2026	63.19	65.90	62.48	62.83	62.65	-0.22%	57,054,504
Jul 3, 2026	64.90	65.00	62.91	62.97	62.79	-1.59%	40,444,730
Jul 2, 2026	65.45	66.19	63.88	63.99	63.81	-2.93%	39,926,122
Jul 1, 2026	66.00	66.72	63.10	65.92	65.73	0.80%	61,076,013
Jun 30, 2026	64.08	67.19	63.56	65.40	65.21	2.08%	50,865,719
Jun 29, 2026	63.00	64.75	61.70	64.07	63.89	1.09%	52,223,199
Jun 26, 2026	68.30	68.80	63.30	63.38	63.20	-7.28%	62,903,242
Jun 25, 2026	71.00	72.19	68.04	68.36	68.16	-4.55%	66,242,810
Jun 24, 2026	67.96	72.30	66.76	71.62	71.42	5.32%	74,546,902
Jun 23, 2026	72.70	72.76	67.77	68.00	67.81	-5.62%	60,302,956
Jun 22, 2026	66.50	72.20	66.31	72.05	71.84	3.88%	81,783,148
Jun 18, 2026	70.50	71.66	68.82	69.36	69.16	-2.75%	62,665,920
Jun 17, 2026	71.60	73.48	70.79	71.32	71.12	-0.18%	58,544,000
Jun 16, 2026	70.51	72.48	69.04	71.45	71.25	0.18%	63,531,170
Jun 15, 2026	72.05	72.90	69.99	71.32	71.12	0.22%	79,151,060
Jun 12, 2026	69.43	72.50	69.08	71.16	70.96	1.74%	82,247,980
Jun 11, 2026	67.60	71.87	67.00	69.94	69.74	3.46%	87,710,840
Jun 10, 2026	68.50	70.55	66.80	67.60	67.41	-0.50%	73,838,490
Jun 9, 2026	63.73	68.90	62.76	67.94	67.75	8.25%	71,888,136
Jun 8, 2026	64.49	66.15	61.18	62.76	62.58	-4.40%	50,543,530
Jun 5, 2026	66.79	68.05	64.68	65.65	65.46	-1.71%	56,162,660