Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	76.50	76.66	74.62	75.07	-	-1.09%	25,078,359
May 22, 2026	75.36	76.45	74.14	75.90	75.90	0.76%	35,837,030
May 21, 2026	77.61	78.95	75.18	75.33	75.33	-2.38%	58,028,970
May 20, 2026	74.69	78.13	74.00	77.17	77.17	1.45%	66,917,170
May 19, 2026	78.40	78.40	74.50	76.07	76.07	-4.17%	62,279,100
May 18, 2026	78.06	80.88	77.50	79.38	79.38	1.69%	49,501,060
May 15, 2026	79.00	80.45	78.00	78.06	78.06	-2.40%	55,779,030
May 14, 2026	82.33	83.31	79.67	79.98	79.98	-3.63%	65,399,520
May 13, 2026	83.66	84.30	81.58	82.99	82.99	-0.79%	58,669,630
May 12, 2026	85.84	86.02	82.88	83.65	83.65	-1.80%	52,528,950
May 11, 2026	86.00	87.65	84.13	85.18	85.18	0.48%	61,865,550
May 8, 2026	87.95	89.95	84.68	84.77	84.77	-3.67%	80,305,270
May 7, 2026	90.75	90.75	86.58	88.00	88.00	-3.77%	88,851,080
May 6, 2026	90.35	91.67	87.50	91.45	91.45	3.12%	90,340,740
Apr 30, 2026	87.00	91.19	86.90	88.68	88.68	2.05%	107,541,900
Apr 29, 2026	81.81	87.15	80.84	86.90	86.90	5.85%	84,899,110
Apr 28, 2026	84.12	84.61	81.18	82.10	82.10	-2.39%	48,209,350
Apr 27, 2026	84.00	86.46	83.50	84.11	84.11	-1.04%	67,507,050
Apr 24, 2026	79.95	86.26	79.87	84.99	84.99	6.40%	97,075,450
Apr 23, 2026	82.25	82.50	79.00	79.88	79.88	-2.85%	63,377,900
Apr 22, 2026	81.85	83.41	81.52	82.22	82.22	-1.37%	62,537,960
Apr 21, 2026	83.80	85.74	81.61	83.36	83.36	0.79%	78,663,130
Apr 20, 2026	83.59	84.21	81.38	82.71	82.71	-1.61%	64,666,310
Apr 17, 2026	85.46	87.98	83.25	84.06	84.06	-1.80%	92,080,850
Apr 16, 2026	83.33	86.70	82.36	85.60	85.60	4.17%	85,382,270
Apr 15, 2026	87.50	87.80	81.84	82.17	82.17	-6.92%	114,856,100
Apr 14, 2026	84.99	88.48	83.61	88.28	88.28	4.62%	91,572,970
Apr 13, 2026	83.84	86.30	83.01	84.38	84.38	0.48%	101,033,000
Apr 10, 2026	81.74	86.99	81.25	83.98	83.98	3.67%	104,533,400
Apr 9, 2026	82.30	83.78	79.90	81.01	81.01	-1.22%	65,194,680
Apr 8, 2026	77.82	82.81	77.51	82.01	82.01	3.86%	81,154,980
Apr 7, 2026	80.00	81.16	78.20	78.96	78.96	-0.99%	48,645,030
Apr 3, 2026	79.94	82.19	78.80	79.75	79.75	-0.23%	62,037,070
Apr 2, 2026	77.30	81.77	76.30	79.93	79.93	3.39%	90,877,870
Apr 1, 2026	79.10	79.44	76.36	77.31	77.31	-1.37%	68,943,930
Mar 31, 2026	79.70	81.00	77.75	78.38	78.38	-2.21%	80,925,550
Mar 30, 2026	81.00	81.50	78.00	80.15	80.15	0.60%	117,570,800
Mar 27, 2026	71.49	79.67	71.49	79.67	79.67	10.00%	131,213,300
Mar 26, 2026	70.37	73.77	70.01	72.43	72.43	2.55%	76,640,700
Mar 25, 2026	70.55	71.38	68.61	70.63	70.63	2.05%	63,304,330
Mar 24, 2026	68.92	69.55	65.58	69.21	69.21	2.41%	60,236,240
Mar 23, 2026	66.40	69.99	66.33	67.58	67.58	0.22%	71,722,870
Mar 20, 2026	64.50	69.78	63.26	67.43	67.43	6.29%	87,925,810
Mar 19, 2026	65.45	66.40	63.13	63.44	63.44	-4.82%	44,212,730
Mar 18, 2026	68.49	68.77	65.54	66.65	66.65	-2.69%	37,943,930
Mar 17, 2026	70.60	71.33	68.40	68.49	68.49	-2.99%	30,891,740
Mar 16, 2026	69.83	70.70	68.00	70.60	70.60	0.81%	40,225,040
Mar 13, 2026	70.19	72.68	69.70	70.03	70.03	0.76%	53,703,700
Mar 12, 2026	69.75	70.10	68.31	69.50	69.50	-0.95%	30,207,880
Mar 11, 2026	68.33	70.79	68.00	70.17	70.17	1.67%	43,864,380