Ganfeng Lithium Group Co Ltd (39EA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.1632415665 | 2.579 | 2.597 | 2.45 | 16469 | 2.51025656 | DE |
| 4 | -0.527 | -17.1326397919 | 3.076 | 3.159 | 2.45 | 14498 | 2.7531759 | DE |
| 12 | -0.048 | -1.84828648441 | 2.597 | 3.457 | 2.24 | 19577 | 2.77402158 | DE |
| 26 | 0.552 | 27.6414621933 | 1.997 | 3.457 | 1.7805 | 14576 | 2.48377713 | DE |
| 52 | -0.602 | -19.1050460171 | 3.151 | 3.474 | 1.7805 | 11582 | 2.61377253 | DE |
| 156 | -1.939 | -43.2040998217 | 4.488 | 4.738 | 1.7805 | 10311 | 2.77694014 | DE |
| 260 | -1.939 | -43.2040998217 | 4.488 | 4.738 | 1.7805 | 10311 | 2.77694014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 2.507 | 0.01 | 0.40 | 2.54 | 2.559 | 2.5059999 | 19914 |
| 1734643620 | 2.497 | -0.04 | -1.62 | 2.488 | 2.548 | 2.45 | 43565 |
| 1734557220 | 2.5379999 | 0.01 | 0.32 | 2.54 | 2.595 | 2.532 | 4093 |
| 1734470820 | 2.5299999 | -0.05 | -1.90 | 2.537 | 2.597 | 2.519 | 9936 |
| 1734384420 | 2.579 | -0.07 | -2.46 | 2.579 | 2.58 | 2.543 | 4839 |
| 1734125220 | 2.644 | -0.13 | -4.69 | 2.6789999 | 2.6789999 | 2.59 | 36047 |
| 1734038820 | 2.774 | 0.07 | 2.70 | 2.741 | 2.783 | 2.74 | 6010 |
| 1733952420 | 2.701 | -0.01 | -0.37 | 2.701 | 2.749 | 2.701 | 4694 |
| 1733866020 | 2.711 | -0.09 | -3.18 | 2.716 | 2.758 | 2.711 | 7434 |
| 1733779620 | 2.8 | -0.01 | -0.21 | 2.771 | 2.84 | 2.749 | 20474 |
| 1733520420 | 2.806 | 0.09 | 3.12 | 2.759 | 2.817 | 2.751 | 5632 |
| 1733434020 | 2.721 | -0.23 | -7.79 | 2.829 | 2.869 | 2.721 | 32896 |
| 1733347620 | 2.951 | -0.08 | -2.64 | 2.992 | 3.015 | 2.921 | 6650 |
| 1733261220 | 3.031 | -0.07 | -2.35 | 3.051 | 3.051 | 3.031 | 285 |
| 1733174820 | 3.104 | 0.07 | 2.17 | 3.037 | 3.1589999 | 3.037 | 15211 |
| 1732915620 | 3.0379999 | -0.01 | -0.36 | 3.041 | 3.087 | 3.031 | 2601 |
| 1732829220 | 3.049 | 0.1 | 3.25 | 3.045 | 3.049 | 2.98 | 23059 |
| 1732742820 | 2.953 | 0 | 0.03 | 2.966 | 3.0139999 | 2.951 | 1132 |
| 1732656420 | 2.952 | -0.12 | -4.00 | 2.944 | 2.954 | 2.9049999 | 40533 |
| 1732570020 | 3.075 | 0.1 | 3.22 | 3.076 | 3.123 | 3.073 | 4960 |
| 1732310820 | 2.979 | -0.07 | -2.39 | 2.9089999 | 2.985 | 2.9 | 11288 |
| 1732224420 | 3.052 | -0.03 | -0.91 | 3.055 | 3.115 | 3.052 | 8624 |
| 1732138020 | 3.08 | -0.09 | -2.81 | 3.162 | 3.162 | 3.054 | 16982 |
| 1732051620 | 3.169 | 0.31 | 10.84 | 3.196 | 3.199 | 3.08 | 36684 |
| 1731965220 | 2.859 | 0.09 | 3.25 | 2.85 | 2.871 | 2.795 | 4567 |
| 1731705960 | 2.769 | -0.07 | -2.47 | 2.7639999 | 2.782 | 2.717 | 21387 |
| 1731619560 | 2.839 | -0.23 | -7.52 | 2.902 | 2.902 | 2.831 | 35052 |
| 1731533160 | 3.07 | 0.17 | 5.79 | 3.062 | 3.145 | 3.059 | 18388 |
| 1731446820 | 2.902 | 0.01 | 0.48 | 2.9089999 | 2.969 | 2.9009999 | 28973 |
| 1731360420 | 2.888 | 0.23 | 8.78 | 2.908 | 2.969 | 2.87 | 25341 |
| 1731101220 | 2.6549999 | 0 | 0.19 | 2.689 | 2.696 | 2.6549999 | 4183 |
| 1731014760 | 2.65 | -0.01 | -0.38 | 2.729 | 2.729 | 2.642 | 1428 |
| 1730928360 | 2.66 | -0.01 | -0.52 | 2.701 | 2.7639999 | 2.654 | 15243 |
| 1730841960 | 2.674 | 0.06 | 2.33 | 2.701 | 2.731 | 2.6669999 | 9263 |
| 1730755560 | 2.613 | -0.02 | -0.65 | 2.65 | 2.678 | 2.612 | 4174 |
| 1730496360 | 2.63 | 0.14 | 5.66 | 2.611 | 2.693 | 2.592 | 10284 |
| 1730409960 | 2.489 | 0 | 0.12 | 2.521 | 2.5499999 | 2.489 | 3275 |
| 1730323560 | 2.486 | -0.1 | -3.94 | 2.463 | 2.499 | 2.426 | 28157 |
| 1730237160 | 2.588 | -0.1 | -3.72 | 2.579 | 2.592 | 2.541 | 1338 |
| 1730150760 | 2.688 | 0.07 | 2.60 | 2.703 | 2.703 | 2.603 | 11591 |
| 1729888020 | 2.62 | 0.16 | 6.63 | 2.64 | 2.688 | 2.619 | 11195 |
| 1729801560 | 2.4569999 | -0.19 | -7.11 | 2.47 | 2.512 | 2.424 | 17407 |
| 1729715160 | 2.645 | 0.14 | 5.76 | 2.559 | 2.645 | 2.5299999 | 18969 |
| 1729628760 | 2.501 | 0.08 | 3.26 | 2.439 | 2.5499999 | 2.439 | 33203 |
| 1729542360 | 2.422 | -0.01 | -0.57 | 2.424 | 2.424 | 2.356 | 18530 |
| 1729283160 | 2.436 | 0.12 | 5.05 | 2.37 | 2.438 | 2.37 | 21039 |
| 1729196760 | 2.319 | -0.06 | -2.32 | 2.33 | 2.33 | 2.24 | 15240 |
| 1729110360 | 2.374 | -0.06 | -2.34 | 2.3969999 | 2.3969999 | 2.297 | 29325 |
| 1729023960 | 2.431 | -0.06 | -2.49 | 2.448 | 2.45 | 2.3199999 | 18065 |
| 1728937620 | 2.493 | -0.14 | -5.17 | 2.498 | 2.539 | 2.4409999 | 18567 |
| 1728678360 | 2.629 | 0.01 | 0.46 | 2.608 | 2.629 | 2.576 | 11417 |
| 1728591960 | 2.617 | -0.04 | -1.47 | 2.587 | 2.6749999 | 2.587 | 19888 |
| 1728505560 | 2.656 | -0.14 | -5.14 | 2.6589999 | 2.6589999 | 2.471 | 49098 |
| 1728419160 | 2.8 | -0.45 | -13.74 | 2.849 | 2.888 | 2.701 | 54800 |
| 1728332760 | 3.246 | 0.39 | 13.46 | 3.11 | 3.457 | 3.08 | 96858 |
| 1728073560 | 2.861 | 0.21 | 7.96 | 2.774 | 2.917 | 2.766 | 9871 |
| 1727987220 | 2.65 | -0.32 | -10.77 | 2.713 | 2.713 | 2.628 | 10129 |
| 1727900820 | 2.97 | 0.42 | 16.47 | 2.77 | 2.999 | 2.77 | 90119 |
| 1727814420 | 2.5499999 | -0.05 | -1.89 | 2.5499999 | 2.618 | 2.549 | 14218 |
| 1727728020 | 2.599 | 0.18 | 7.35 | 2.597 | 2.649 | 2.549 | 30520 |
| 1727468760 | 2.4209999 | 0.2 | 9.05 | 2.3809999 | 2.472 | 2.345 | 25643 |
| 1727382360 | 2.22 | 0.07 | 3.40 | 2.2 | 2.2639999 | 2.2 | 32376 |
| 1727295960 | 2.1469999 | -0.03 | -1.38 | 2.111 | 2.148 | 2.086 | 7818 |
| 1727209560 | 2.177 | 0.16 | 8.15 | 2.121 | 2.178 | 2.1 | 9211 |
| 1727123160 | 2.013 | 0.03 | 1.77 | 1.9755 | 2.013 | 1.9505 | 2121 |
| 1726864020 | 1.978 | 0.07 | 3.61 | 1.91 | 1.978 | 1.91 | 1514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
