Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	68,943,939
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
Mar 10, 2026	68.80	69.65	68.18	69.02	69.02	1.86%	32,195,974
Mar 9, 2026	64.00	67.80	63.01	67.76	67.76	2.84%	48,554,690
Mar 6, 2026	66.68	67.68	65.71	65.89	65.89	-1.83%	34,489,210
Mar 5, 2026	68.38	68.99	66.60	67.12	67.12	0.34%	31,847,800
Mar 4, 2026	66.18	69.18	65.91	66.89	66.89	-0.56%	39,633,950
Mar 3, 2026	70.86	72.08	67.10	67.27	67.27	-6.49%	61,305,550
Mar 2, 2026	72.73	73.17	69.74	71.94	71.94	-1.59%	51,981,930
Feb 27, 2026	71.40	73.71	71.40	73.10	73.10	0.33%	49,005,079
Feb 26, 2026	74.50	74.70	72.51	72.86	72.86	2.14%	72,820,670
Feb 25, 2026	70.99	72.29	69.65	71.33	71.33	1.91%	54,155,590
Feb 24, 2026	69.21	70.40	68.63	69.99	69.99	5.53%	53,198,800
Feb 13, 2026	65.00	66.92	64.82	66.32	66.32	-0.75%	24,031,323
Feb 12, 2026	66.68	67.38	66.02	66.82	66.82	0.26%	26,462,200
Feb 11, 2026	65.09	66.90	64.90	66.65	66.65	2.49%	34,414,682