Ganfeng Lithium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.00	48.56	46.50	47.92	47.92	1.05%	12,464,040
Dec 4, 2025	47.40	48.00	46.76	47.42	47.42	-0.04%	9,488,285
Dec 3, 2025	47.68	48.58	46.16	47.44	47.44	-0.96%	14,036,420
Dec 2, 2025	48.86	48.86	47.02	47.90	47.90	-1.48%	12,337,410
Dec 1, 2025	49.30	51.35	48.10	48.62	48.62	-0.73%	20,524,610
Nov 28, 2025	47.90	50.30	47.90	48.98	48.98	2.13%	19,275,830
Nov 27, 2025	49.06	50.75	47.76	47.96	47.96	-2.64%	20,639,250
Nov 26, 2025	51.20	51.60	49.20	49.26	49.26	-0.85%	21,480,720
Nov 25, 2025	48.10	50.45	47.00	49.68	49.68	3.46%	37,943,790
Nov 24, 2025	52.50	52.50	46.30	48.02	48.02	-5.66%	75,519,254
Nov 21, 2025	54.60	54.90	50.15	50.90	50.90	-12.47%	40,511,270
Nov 20, 2025	60.00	62.45	56.80	58.15	58.15	-1.94%	35,628,640
Nov 19, 2025	59.35	62.00	59.00	59.30	59.30	1.37%	30,355,380
Nov 18, 2025	62.20	63.35	57.05	58.50	58.50	-6.62%	36,756,810
Nov 17, 2025	59.95	63.15	59.15	62.65	62.65	8.96%	35,935,760
Nov 14, 2025	58.20	59.75	57.20	57.50	57.50	-3.85%	20,094,610
Nov 13, 2025	53.45	59.80	53.30	59.80	59.80	12.09%	43,044,910
Nov 12, 2025	53.80	55.00	51.20	53.35	53.35	-2.11%	20,003,680
Nov 11, 2025	55.15	56.30	53.30	54.50	54.50	0.93%	24,333,950
Nov 10, 2025	54.00	57.95	52.85	54.00	54.00	2.47%	37,307,670
Nov 7, 2025	51.25	53.50	49.50	52.70	52.70	3.74%	25,739,570
Nov 6, 2025	48.20	51.20	47.98	50.80	50.80	6.10%	23,074,400
Nov 5, 2025	45.44	49.14	45.40	47.88	47.88	0.80%	32,305,100
Nov 4, 2025	51.05	52.20	47.24	47.50	47.50	-5.85%	22,321,450
Nov 3, 2025	52.10	53.20	49.50	50.45	50.45	-1.66%	18,818,080
Oct 31, 2025	54.00	57.40	51.00	51.30	51.30	-5.44%	45,298,150
Oct 30, 2025	50.80	54.75	49.00	54.25	54.25	14.94%	56,912,250
Oct 28, 2025	48.50	49.08	46.84	47.20	47.20	-3.52%	14,904,650
Oct 27, 2025	47.54	49.42	47.30	48.92	48.92	4.62%	24,407,960
Oct 24, 2025	46.82	48.94	46.20	46.76	46.76	1.83%	26,155,570
Oct 23, 2025	42.84	45.96	41.52	45.92	45.92	8.00%	26,765,110
Oct 22, 2025	42.92	43.12	41.32	42.52	42.52	-0.93%	10,537,230
Oct 21, 2025	43.90	44.22	42.42	42.92	42.92	-0.09%	15,500,470
Oct 20, 2025	44.26	44.74	42.42	42.96	42.96	-1.01%	16,058,330
Oct 17, 2025	46.20	46.60	43.16	43.40	43.40	-4.36%	19,908,480
Oct 16, 2025	45.72	46.84	44.62	45.38	45.38	-0.79%	16,475,350
Oct 15, 2025	48.66	48.80	44.08	45.74	45.74	-3.18%	35,076,900
Oct 14, 2025	50.00	51.80	46.80	47.24	47.24	-4.33%	34,425,980
Oct 13, 2025	43.18	49.82	43.00	49.38	49.38	8.38%	49,348,620
Oct 10, 2025	51.05	51.50	45.16	45.56	45.56	-10.75%	44,748,280
Oct 9, 2025	49.34	51.80	47.54	51.05	51.05	3.47%	43,369,370
Oct 8, 2025	48.00	50.30	46.90	49.34	49.34	4.14%	15,282,010
Oct 6, 2025	47.82	48.50	46.30	47.38	47.38	0.64%	10,635,100
Oct 3, 2025	47.98	47.98	46.18	47.08	47.08	-2.08%	8,228,637
Oct 2, 2025	44.48	48.36	43.30	48.08	48.08	11.45%	18,977,130
Sep 30, 2025	39.68	43.30	39.52	43.14	43.14	8.66%	36,259,240
Sep 29, 2025	38.28	40.36	38.22	39.70	39.70	6.55%	28,787,390
Sep 26, 2025	38.28	38.98	36.74	37.26	37.26	-2.15%	19,454,530
Sep 25, 2025	38.70	40.30	37.82	38.08	38.08	1.28%	34,510,820
Sep 24, 2025	36.90	38.88	36.00	37.60	37.60	3.18%	28,739,360