Ganfeng Lithium Group Co., Ltd. GNENY
2.93 USD -0.15 (-4.88%)
Regular-session close
2.95 Day range 2.95
2.54 52-week range 11.88
- YTD
- -57.05%
- 1 year
- -59.15%
GNENY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | -0.04 | -1.35% | 935 |
| Nov 12, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | -0.12 | -3.90% | 2,287 |
| Nov 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.07 | 3.08 | 3.04 | 3.08 | +0.01 | +0.33% | 533 |
| Nov 9, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | -0.09 | -2.85% | 803 |
| Nov 6, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | -0.04 | -1.25% | 1,085 |
| Nov 5, 2026 | 3.22 | 3.22 | 3.13 | 3.20 | +0.27 | +9.22% | 4,835 |
| Nov 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | +0.05 | +1.74% | 472 |
| Nov 2, 2026 | 2.91 | 2.91 | 2.88 | 2.88 | +0.02 | +0.70% | 3,356 |
| Oct 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | -0.17 | -5.61% | 216 |
| Oct 29, 2026 | 2.56 | 3.03 | 2.56 | 3.03 | -0.32 | -9.55% | 3,156 |
| Oct 28, 2026 | 2.99 | 3.40 | 2.99 | 3.35 | +0.35 | +11.67% | 2,088 |
| Oct 27, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | +0.23 | +8.30% | 341 |
| Oct 26, 2026 | 2.88 | 3.13 | 2.77 | 2.77 | -0.07 | -2.46% | 6,893 |
| Oct 23, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | +0.15 | +5.58% | 3,649 |
| Oct 22, 2026 | 2.85 | 2.85 | 2.69 | 2.69 | -0.22 | -7.56% | 4,065 |
| Oct 21, 2026 | 2.93 | 3.14 | 2.85 | 2.91 | -0.25 | -7.91% | 5,568 |
| Oct 20, 2026 | 3.10 | 3.19 | 2.89 | 3.16 | +0.05 | +1.61% | 4,377 |
| Oct 19, 2026 | 3.11 | 3.30 | 3.11 | 3.11 | +0.01 | +0.32% | 4,073 |
| Oct 16, 2026 | 2.73 | 3.34 | 2.54 | 3.10 | -0.33 | -9.62% | 3,995 |
| Oct 15, 2026 | 3.51 | 3.52 | 3.39 | 3.43 | +0.41 | +13.58% | 2,683 |
| Oct 14, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | -0.55 | -15.41% | 704 |
| Oct 13, 2026 | 3.45 | 3.57 | 3.42 | 3.57 | -0.32 | -8.23% | 746 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.49 | 3.89 | -0.07 | -1.77% | 2,000 |
| Oct 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | +0.06 | +1.54% | 1,766 |
| Oct 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | +0.17 | +4.56% | 442 |
| Oct 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | -0.38 | -9.25% | 402 |
| Oct 5, 2026 | 3.81 | 4.11 | 3.73 | 4.11 | +0.15 | +3.79% | 2,445 |
| Oct 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | +0.37 | +10.31% | 388 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | -0.39 | -9.80% | 270 |
| Sep 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | +0.22 | +5.85% | 487 |
| Sep 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | -0.24 | -6.00% | 1,145 |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | +0.04 | +1.01% | 1,138 |
| Sep 24, 2026 | 4.00 | 4.00 | 3.72 | 3.96 | -0.38 | -8.76% | 3,374 |
| Sep 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.89 | 4.34 | 3.89 | 4.34 | +0.14 | +3.33% | 2,541 |
| Sep 21, 2026 | 4.33 | 4.33 | 4.16 | 4.20 | +0.06 | +1.45% | 1,073 |
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | -0.14 | -3.27% | 524 |
| Sep 17, 2026 | 4.15 | 4.28 | 4.15 | 4.28 | +0.13 | +3.13% | 1,541 |
| Sep 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | -0.16 | -3.71% | 1,384 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.31 | 4.31 | -0.32 | -6.91% | 471 |
| Sep 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | +0.10 | +2.21% | 452 |
| Sep 9, 2026 | 4.53 | 4.74 | 4.53 | 4.53 | -0.26 | -5.43% | 1,414 |
| Sep 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | -0.09 | -1.84% | 18,243 |
| Sep 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | -0.39 | -7.40% | 2,675 |
| Sep 2, 2026 | 4.95 | 5.27 | 4.95 | 5.27 | +0.13 | +2.53% | 23,019 |
| Sep 1, 2026 | 5.14 | 5.14 | 5.11 | 5.14 | -0.03 | -0.58% | 864 |
| Aug 31, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | +0.26 | +5.30% | 224 |
| Aug 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.24 | 5.24 | 4.91 | 4.91 | +0.10 | +2.08% | 621 |
| Aug 26, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | -0.38 | -7.32% | 630 |
| Aug 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | +0.19 | +3.80% | 202 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | +0.31 | +6.61% | 368 |
| Aug 20, 2026 | 4.83 | 4.83 | 4.69 | 4.69 | +0.17 | +3.76% | 2,787 |
| Aug 19, 2026 | 4.84 | 4.92 | 4.52 | 4.52 | -0.61 | -11.89% | 2,032 |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | -0.27 | -5.00% | 326 |
| Aug 17, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | +0.40 | +8.00% | 1,038 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.01 | +0.20% | 473 |
65 days, newest first. Daily bars as drawn on the GNENY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.