Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	34.77	37.06	34.77	37.01	37.01	3.26%	46,705,942
Nov 3, 2026	35.37	36.84	35.23	35.84	35.84	0.73%	40,255,173
Nov 2, 2026	35.00	35.74	34.36	35.58	35.58	1.77%	31,762,318
Oct 30, 2026	34.77	36.20	34.68	34.96	34.96	-1.13%	27,579,702
Oct 29, 2026	36.10	36.22	35.35	35.36	35.36	-3.02%	26,520,966
Oct 28, 2026	36.82	37.05	36.25	36.46	36.46	0.03%	28,899,725
Oct 27, 2026	37.75	37.85	36.41	36.45	36.45	-1.73%	30,660,915
Oct 26, 2026	36.35	37.42	36.04	37.09	37.09	1.09%	38,311,644
Oct 23, 2026	34.52	36.81	34.42	36.69	36.69	3.41%	48,478,367
Oct 22, 2026	36.36	36.77	35.48	35.48	35.48	-3.22%	37,185,889
Oct 21, 2026	37.83	38.00	36.45	36.66	36.66	-3.02%	45,595,549
Oct 20, 2026	37.85	38.71	37.32	37.80	37.80	-1.12%	47,228,404
Oct 19, 2026	38.08	38.74	37.67	38.23	38.23	-2.70%	45,944,297
Oct 16, 2026	41.00	41.50	38.70	39.29	39.29	-1.80%	62,777,684
Oct 15, 2026	40.01	40.26	39.21	40.01	40.01	-2.41%	35,081,804
Oct 14, 2026	41.79	42.39	40.96	41.00	41.00	-2.22%	28,602,721
Oct 13, 2026	42.50	42.99	40.78	41.93	41.93	-4.01%	48,616,050
Oct 12, 2026	44.60	45.78	43.60	43.68	43.68	-3.94%	43,028,652
Oct 9, 2026	44.00	46.10	43.49	45.47	45.47	2.85%	58,332,075
Oct 8, 2026	43.20	45.16	43.05	44.21	44.21	1.80%	44,729,247
Sep 30, 2026	43.51	43.94	42.62	43.43	43.43	0.12%	24,639,047
Sep 29, 2026	42.49	43.75	42.06	43.38	43.38	3.53%	35,161,969
Sep 28, 2026	43.00	43.21	41.67	41.90	41.90	-4.08%	28,920,673
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%	22,480,399
Sep 22, 2026	46.56	46.95	46.30	46.39	46.39	-0.37%	23,307,652
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%	24,395,160
Sep 16, 2026	45.37	46.09	44.10	45.70	45.70	0.26%	31,347,492
Sep 15, 2026	46.12	46.46	45.52	45.58	45.58	-2.36%	22,161,331
Sep 14, 2026	46.05	47.30	46.00	46.68	46.68	0.02%	17,411,991
Sep 11, 2026	47.31	47.38	45.77	46.67	46.67	-3.45%	31,278,752
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%	21,588,136
Sep 7, 2026	48.21	49.06	48.09	48.86	48.86	-0.47%	23,511,008
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%	42,189,426
Sep 1, 2026	53.81	54.61	52.50	52.53	52.53	-2.52%	36,576,850
Aug 31, 2026	54.23	54.67	53.10	53.89	53.89	-2.02%	39,408,061
Aug 28, 2026	54.90	55.62	53.54	55.00	55.00	1.61%	47,996,623
Aug 27, 2026	53.25	54.15	52.80	54.13	54.13	1.18%	27,957,659
Aug 26, 2026	52.70	54.47	52.53	53.50	53.50	0.85%	32,999,192
Aug 25, 2026	54.60	55.77	52.92	53.05	53.05	-4.64%	45,970,045
Aug 24, 2026	54.99	56.89	54.99	55.63	55.63	2.79%	64,763,491
Aug 21, 2026	51.15	54.97	50.81	54.12	54.12	5.56%	61,417,110
Aug 20, 2026	52.48	52.58	51.15	51.27	51.27	-0.87%	23,353,724
Aug 19, 2026	52.60	53.36	51.64	51.72	51.72	-3.49%	30,940,595