Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	68.30	68.30	63.13	63.48	-	-0.80%	24,664,257
Jul 2, 2026	65.45	66.19	63.88	63.99	63.99	-2.93%	39,926,120
Jul 1, 2026	66.00	66.72	63.10	65.92	65.92	0.80%	61,076,013
Jun 30, 2026	64.08	67.19	63.56	65.40	65.40	2.08%	50,865,719
Jun 29, 2026	63.00	64.75	61.70	64.07	64.07	1.09%	52,223,190
Jun 26, 2026	68.30	68.80	63.30	63.38	63.38	-7.28%	62,903,240
Jun 25, 2026	71.00	72.19	68.04	68.36	68.36	-4.55%	66,242,810
Jun 24, 2026	67.96	72.30	66.76	71.62	71.62	5.32%	74,546,900
Jun 23, 2026	72.70	72.76	67.77	68.00	68.00	-5.62%	60,302,950
Jun 22, 2026	66.50	72.20	66.31	72.05	72.05	3.88%	81,783,140
Jun 18, 2026	70.50	71.66	68.82	69.36	69.36	-2.75%	62,665,920
Jun 17, 2026	71.60	73.48	70.79	71.32	71.32	-0.18%	58,544,000
Jun 16, 2026	70.51	72.48	69.04	71.45	71.45	0.18%	63,531,170
Jun 15, 2026	72.05	72.90	69.99	71.32	71.32	0.22%	79,151,060
Jun 12, 2026	69.43	72.50	69.08	71.16	71.16	1.74%	82,247,980
Jun 11, 2026	67.60	71.87	67.00	69.94	69.94	3.46%	87,710,840
Jun 10, 2026	68.50	70.55	66.80	67.60	67.60	-0.50%	73,838,490
Jun 9, 2026	63.73	68.90	62.76	67.94	67.94	8.25%	71,888,136
Jun 8, 2026	64.49	66.15	61.18	62.76	62.76	-4.40%	50,543,530
Jun 5, 2026	66.79	68.05	64.68	65.65	65.65	-1.71%	56,162,660
Jun 4, 2026	68.00	68.27	66.57	66.79	66.79	-2.91%	42,043,900
Jun 3, 2026	68.34	69.59	67.58	68.79	68.79	-0.28%	37,723,590
Jun 2, 2026	70.58	70.60	66.96	68.98	68.98	-1.26%	49,565,630
Jun 1, 2026	71.48	72.77	69.80	69.86	69.86	-2.27%	42,439,410
May 29, 2026	72.81	74.15	71.13	71.48	71.48	-1.81%	44,703,420
May 28, 2026	73.90	74.87	70.50	72.80	72.80	-0.68%	52,005,550
May 27, 2026	75.25	77.00	73.08	73.30	73.30	-2.27%	49,185,070
May 26, 2026	74.51	75.76	72.78	75.00	75.00	-0.13%	45,686,260
May 25, 2026	76.50	76.66	74.62	75.10	75.10	-1.05%	40,495,160
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