Ganfeng Lithium Group Co Ltd (39EA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 2.1629999 | 0.13 | 6.39 | 2.1 | 2.1629999 | 2.1 | 9503 |
| 1719347160 | 2.033 | 0.03 | 1.30 | 2.021 | 2.036 | 1.9645 | 9254 |
| 1719260820 | 2.007 | -0.02 | -1.13 | 1.997 | 2.017 | 1.9425 | 10501 |
| 1719001620 | 2.0299999 | -0.09 | -4.02 | 2.071 | 2.075 | 2.0299999 | 7440 |
| 1718915160 | 2.115 | -0.14 | -6.37 | 2.189 | 2.189 | 2.11 | 17760 |
| 1718828820 | 2.259 | 0.02 | 1.03 | 2.254 | 2.263 | 2.254 | 430 |
| 1718742360 | 2.236 | -0 | -0.04 | 2.201 | 2.242 | 2.1629999 | 5710 |
| 1718656020 | 2.237 | -0.05 | -2.36 | 2.31 | 2.321 | 2.237 | 9346 |
| 1718396820 | 2.291 | -0.06 | -2.39 | 2.3119999 | 2.3199999 | 2.263 | 9817 |
| 1718310420 | 2.347 | 0.01 | 0.34 | 2.347 | 2.347 | 2.301 | 10335 |
| 1718224020 | 2.339 | -0.04 | -1.68 | 2.375 | 2.375 | 2.301 | 5314 |
| 1718137620 | 2.379 | -0.05 | -1.94 | 2.372 | 2.44 | 2.36 | 13729 |
| 1718051220 | 2.426 | -0.02 | -0.98 | 2.485 | 2.485 | 2.426 | 855 |
| 1717792020 | 2.45 | -0.06 | -2.31 | 2.446 | 2.496 | 2.4009999 | 12745 |
| 1717705620 | 2.508 | -0.07 | -2.72 | 2.5059999 | 2.543 | 2.439 | 30783 |
| 1717619220 | 2.5779999 | 0.03 | 1.22 | 2.5099999 | 2.606 | 2.481 | 17842 |
| 1717532820 | 2.547 | -0.06 | -2.26 | 2.56 | 2.6 | 2.5179999 | 8760 |
| 1717446420 | 2.606 | -0.01 | -0.50 | 2.541 | 2.606 | 2.541 | 6390 |
| 1717187220 | 2.619 | -0.09 | -3.39 | 2.6509999 | 2.6509999 | 2.5499999 | 18305 |
| 1717100820 | 2.711 | -0.14 | -4.88 | 2.7519999 | 2.7559999 | 2.711 | 5118 |
| 1717014420 | 2.85 | 0.02 | 0.67 | 2.79 | 2.85 | 2.7879999 | 1536 |
| 1716928020 | 2.831 | -0.02 | -0.77 | 2.828 | 2.831 | 2.781 | 558 |
| 1716841560 | 2.853 | 0.03 | 1.21 | 2.792 | 2.853 | 2.79 | 1695 |
| 1716582420 | 2.819 | -0.01 | -0.39 | 2.829 | 2.83 | 2.766 | 6536 |
| 1716496020 | 2.83 | -0.17 | -5.67 | 2.824 | 2.85 | 2.767 | 12540 |
| 1716409620 | 3 | 0.01 | 0.30 | 3.089 | 3.089 | 3 | 6770 |
| 1716323160 | 2.991 | -0.09 | -2.92 | 3.0259999 | 3.0259999 | 2.96 | 15745 |
| 1716236760 | 3.081 | 0.1 | 3.35 | 3.173 | 3.173 | 3.081 | 587 |
| 1715977620 | 2.981 | 0 | 0.03 | 3.005 | 3.024 | 2.98 | 6033 |
| 1715891220 | 2.98 | -0.12 | -3.96 | 3.011 | 3.011 | 2.919 | 11165 |
| 1715804820 | 3.103 | 0 | 0.10 | 3.074 | 3.133 | 3.051 | 3690 |
| 1715718420 | 3.1 | -0.02 | -0.48 | 3.079 | 3.13 | 3.075 | 3690 |
| 1715631960 | 3.115 | -0.06 | -1.80 | 3.153 | 3.153 | 3.08 | 19097 |
| 1715372820 | 3.172 | -0.05 | -1.64 | 3.233 | 3.233 | 3.171 | 1717 |
| 1715286420 | 3.225 | 0.23 | 7.72 | 3.129 | 3.2879999 | 3.129 | 15286 |
| 1715200020 | 2.994 | -0.09 | -2.76 | 3.009 | 3.009 | 2.926 | 9263 |
| 1715113620 | 3.079 | 0.03 | 0.85 | 3.04 | 3.079 | 3.016 | 182 |
| 1715027220 | 3.053 | -0.04 | -1.20 | 3.053 | 3.053 | 2.98 | 3525 |
| 1714768020 | 3.09 | 0.12 | 4.08 | 3.031 | 3.149 | 3.031 | 6805 |
| 1714681560 | 2.969 | 0.16 | 5.73 | 2.894 | 2.969 | 2.894 | 8951 |
| 1714508820 | 2.808 | -0.02 | -0.64 | 2.751 | 2.808 | 2.751 | 3555 |
| 1714422420 | 2.826 | 0.08 | 2.80 | 2.731 | 2.832 | 2.731 | 10760 |
| 1714163220 | 2.749 | 0.14 | 5.33 | 2.6669999 | 2.749 | 2.6349999 | 10903 |
| 1714076820 | 2.61 | 0.05 | 1.91 | 2.626 | 2.626 | 2.602 | 1730 |
| 1713990420 | 2.561 | -0.07 | -2.73 | 2.584 | 2.584 | 2.477 | 11806 |
| 1713903960 | 2.633 | -0.09 | -3.16 | 2.7 | 2.7 | 2.629 | 5904 |
| 1713817560 | 2.719 | 0.02 | 0.74 | 2.66 | 2.719 | 2.6509999 | 309 |
| 1713558420 | 2.699 | -0.1 | -3.40 | 2.673 | 2.699 | 2.6429999 | 2939 |
| 1713472020 | 2.794 | -0.01 | -0.32 | 2.731 | 2.799 | 2.731 | 2982 |
| 1713385620 | 2.803 | 0.04 | 1.41 | 2.801 | 2.818 | 2.751 | 5197 |
| 1713299220 | 2.7639999 | -0.22 | -7.50 | 2.869 | 2.869 | 2.762 | 12992 |
| 1713212820 | 2.988 | -0.04 | -1.42 | 2.971 | 3.0299999 | 2.971 | 7007 |
| 1712953620 | 3.031 | -0.07 | -2.23 | 3.06 | 3.066 | 3.0259999 | 8056 |
| 1712867220 | 3.1 | -0.12 | -3.64 | 3.2 | 3.236 | 3.1 | 16413 |
| 1712780760 | 3.217 | 0.03 | 0.94 | 3.269 | 3.273 | 3.206 | 5758 |
| 1712694360 | 3.187 | 0.17 | 5.56 | 3.144 | 3.259 | 3.144 | 8312 |
| 1712607960 | 3.019 | 0.2 | 7.02 | 2.967 | 3.019 | 2.919 | 1344 |
| 1712348820 | 2.821 | -0.3 | -9.58 | 2.8889999 | 2.8889999 | 2.81 | 9545 |
| 1712262360 | 3.12 | 0.05 | 1.63 | 3.081 | 3.12 | 3.071 | 9397 |
| 1712175960 | 3.07 | -0.02 | -0.49 | 3.113 | 3.113 | 3.07 | 955 |
| 1712089560 | 3.085 | 0.33 | 11.98 | 3.004 | 3.086 | 3.004 | 11256 |
| 1711661160 | 2.755 | -0.05 | -1.61 | 2.793 | 2.859 | 2.7519999 | 15439 |
| 1711574820 | 2.8 | -0.09 | -2.98 | 2.787 | 2.8 | 2.759 | 8572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
