Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	69.43	72.48	69.04	72.09	-	1.08%	45,857,122
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
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