Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	45.38	45.41	43.67	43.68	43.68	-4.06%	27,464,872
Sep 23, 2026	46.40	46.50	45.29	45.53	45.53	-1.85%	22,490,299
Sep 22, 2026	46.56	46.95	46.30	46.39	46.39	-0.37%	23,315,652
Sep 21, 2026	46.21	46.72	45.95	46.56	46.56	0.78%	25,124,154
Sep 18, 2026	46.51	46.60	45.70	46.20	46.20	0.63%	22,464,225
Sep 17, 2026	45.70	46.16	45.18	45.91	45.91	0.46%	24,407,860
Sep 16, 2026	45.37	46.09	44.10	45.70	45.70	0.26%	31,347,490
Sep 15, 2026	46.12	46.46	45.52	45.58	45.58	-2.36%	22,172,731
Sep 14, 2026	46.05	47.30	46.00	46.68	46.68	0.02%	17,422,791
Sep 11, 2026	47.31	47.38	45.77	46.67	46.67	-3.45%	31,287,452
Sep 10, 2026	49.13	49.17	48.10	48.34	48.34	-1.57%	15,460,826
Sep 9, 2026	48.85	49.30	48.57	49.11	49.11	0.04%	21,036,398
Sep 8, 2026	49.15	49.59	48.80	49.09	49.09	0.47%	21,601,636
Sep 7, 2026	48.21	49.06	48.09	48.86	48.86	-0.47%	23,523,908
Sep 4, 2026	50.52	50.94	48.83	49.09	49.09	-2.83%	31,163,404
Sep 3, 2026	51.18	51.46	50.42	50.52	50.52	0.58%	26,387,869
Sep 2, 2026	51.51	51.57	49.80	50.23	50.23	-4.38%	42,189,420
Sep 1, 2026	53.81	54.61	52.50	52.53	52.53	-2.52%	36,602,150
Aug 31, 2026	54.23	54.67	53.10	53.89	53.89	-2.02%	39,433,861
Aug 28, 2026	54.90	55.62	53.54	55.00	55.00	1.61%	48,033,823
Aug 27, 2026	53.25	54.15	52.80	54.13	54.13	1.18%	27,980,759
Aug 26, 2026	52.70	54.47	52.53	53.50	53.50	0.85%	32,999,190
Aug 25, 2026	54.60	55.77	52.92	53.05	53.05	-4.64%	45,974,945
Aug 24, 2026	54.99	56.89	54.99	55.63	55.63	2.79%	64,773,491
Aug 21, 2026	51.15	54.97	50.81	54.12	54.12	5.56%	61,439,110
Aug 20, 2026	52.48	52.58	51.15	51.27	51.27	-0.87%	23,353,720
Aug 19, 2026	52.60	53.36	51.64	51.72	51.72	-3.49%	30,940,590
Aug 18, 2026	54.51	55.05	53.22	53.59	53.59	-1.27%	31,824,240
Aug 17, 2026	54.15	54.57	53.25	54.28	54.28	0.80%	33,312,813
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