2m 2m 2m 2m 2m 2m 2m
Ganfeng Li Grp-H (GNENF)
OTC
$4.51-$0.18 (-3.76%)
Price as of Sep 11, 2026- N/AMarket Cap
- 7.92%1-Year Change
- ChemicalsIndustry
Ganfeng Li Grp-H (GNENF)
$4.51-$0.18 (-3.76%)
- 1 Month-9.63%Low Price$4.51High Price$5.43
- 3 Months-36.48%Low Price$4.46High Price$7.70
- 1 Year+7.92%Low Price$4.31High Price$11.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.51 | 4.51 | 4.45 | 4.51 | -3.76% | 8,609 |
09/10/2026 | 4.69 | 4.69 | 4.69 | 4.69 | -1.45% | 100 |
09/09/2026 | 4.70 | 4.76 | 4.70 | 4.76 | +2.35% | 1,358 |
09/08/2026 | 4.41 | 4.65 | 4.41 | 4.65 | -1.57% | 529 |
09/04/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +3.51% | 336 |
09/03/2026 | 4.56 | 4.56 | 4.56 | 4.56 | -6.75% | 2,638 |
09/02/2026 | 5.00 | 5.00 | 4.89 | 4.89 | -4.68% | 1,739 |
08/31/2026 | 5.15 | 5.15 | 5.12 | 5.13 | -3.28% | 897 |
08/28/2026 | 5.20 | 5.35 | 5.10 | 5.30 | +0.15% | 1,260 |
08/27/2026 | 5.30 | 5.30 | 5.30 | 5.30 | +2.48% | 302 |
08/26/2026 | 5.10 | 5.17 | 5.10 | 5.17 | -4.15% | 475 |
08/25/2026 | 5.45 | 5.45 | 5.36 | 5.39 | -0.63% | 11,600 |
08/24/2026 | 5.19 | 5.50 | 5.19 | 5.43 | +9.62% | 7,368 |
08/21/2026 | 4.85 | 4.95 | 4.85 | 4.95 | +1.02% | 1,212 |
08/20/2026 | 4.46 | 4.92 | 4.46 | 4.90 | +2.06% | 8,510 |
08/19/2026 | 4.71 | 4.81 | 4.71 | 4.80 | -3.98% | 5,435 |
08/18/2026 | 4.65 | 5.01 | 4.65 | 5.00 | -1.28% | 1,648 |
08/17/2026 | 5.07 | 5.07 | 5.07 | 5.07 | +7.77% | 193 |
08/13/2026 | 4.70 | 4.70 | 4.70 | 4.70 | -8.58% | 759 |
08/12/2026 | 4.85 | 5.14 | 4.85 | 5.14 | +3.02% | 715 |
08/11/2026 | 5.24 | 5.24 | 4.76 | 4.99 | -2.15% | 650 |
08/07/2026 | 4.92 | 5.10 | 4.92 | 5.10 | +6.47% | 1,750 |
08/06/2026 | 4.69 | 4.79 | 4.69 | 4.79 | -9.28% | 940 |
08/05/2026 | 5.25 | 5.32 | 5.25 | 5.28 | +7.21% | 1,816 |
08/04/2026 | 4.94 | 4.94 | 4.91 | 4.92 | +4.78% | 695 |
08/03/2026 | 4.51 | 4.78 | 4.51 | 4.70 | +5.38% | 2,770 |
07/31/2026 | 4.85 | 4.85 | 4.46 | 4.46 | -3.88% | 2,551 |
07/30/2026 | 4.82 | 4.82 | 4.54 | 4.64 | -4.53% | 7,750 |
07/29/2026 | 4.86 | 4.86 | 4.86 | 4.86 | +4.58% | 200 |
07/28/2026 | 4.65 | 4.65 | 4.65 | 4.65 | -5.62% | 772 |
07/27/2026 | 4.83 | 4.92 | 4.83 | 4.92 | +1.94% | 1,168 |
07/24/2026 | 4.83 | 4.83 | 4.83 | 4.83 | 0.00% | 108 |
07/23/2026 | 4.83 | 4.83 | 4.83 | 4.83 | +2.29% | 322 |
07/22/2026 | 4.39 | 4.72 | 4.39 | 4.72 | -0.84% | 4,474 |
07/21/2026 | 4.68 | 4.79 | 4.68 | 4.76 | +1.86% | 27,151 |
07/20/2026 | 4.85 | 4.85 | 4.57 | 4.68 | -5.59% | 3,210 |
07/17/2026 | 4.97 | 5.00 | 4.87 | 4.95 | -5.00% | 3,249 |
07/16/2026 | 5.18 | 5.21 | 5.13 | 5.21 | +2.21% | 668 |
07/14/2026 | 4.99 | 5.10 | 4.99 | 5.10 | -0.16% | 958 |
07/13/2026 | 5.00 | 5.22 | 5.00 | 5.11 | -1.77% | 3,871 |
07/10/2026 | 5.20 | 5.20 | 5.15 | 5.20 | -4.90% | 3,691 |
07/09/2026 | 5.12 | 5.50 | 5.12 | 5.47 | -4.90% | 42,964 |
07/08/2026 | 5.65 | 5.75 | 5.65 | 5.75 | -6.50% | 27,936 |
07/07/2026 | 5.93 | 6.15 | 5.93 | 6.15 | -3.76% | 1,691 |
07/06/2026 | 5.89 | 6.39 | 5.89 | 6.39 | +3.06% | 3,314 |
07/02/2026 | 6.23 | 6.23 | 6.20 | 6.20 | -5.11% | 2,730 |
06/30/2026 | 6.53 | 6.53 | 6.53 | 6.53 | +4.45% | 808 |
06/29/2026 | 6.25 | 6.33 | 6.25 | 6.26 | -2.11% | 4,233 |
06/26/2026 | 6.23 | 6.39 | 6.23 | 6.39 | -6.37% | 2,327 |
06/25/2026 | 6.80 | 6.85 | 6.75 | 6.83 | -3.09% | 6,117 |
06/24/2026 | 7.36 | 7.36 | 7.04 | 7.04 | +6.39% | 512 |
06/23/2026 | 6.62 | 6.62 | 6.62 | 6.62 | -8.12% | 1,293 |
06/22/2026 | 7.30 | 7.30 | 7.20 | 7.21 | -1.37% | 5,364 |
06/18/2026 | 7.12 | 7.31 | 7.11 | 7.31 | -1.28% | 649 |
06/17/2026 | 7.61 | 7.61 | 7.39 | 7.40 | -3.90% | 1,596 |
06/16/2026 | 7.68 | 7.70 | 7.68 | 7.70 | -0.65% | 1,038 |
06/12/2026 | 7.34 | 7.75 | 7.34 | 7.75 | +9.15% | 3,777 |
06/11/2026 | 6.98 | 7.10 | 6.98 | 7.10 | +1.39% | 2,656 |
06/10/2026 | 7.05 | 7.05 | 7.00 | 7.00 | -1.23% | 1,760 |
06/09/2026 | 7.09 | 7.09 | 7.09 | 7.09 | +2.87% | 1,188 |
06/08/2026 | 7.00 | 7.11 | 6.60 | 6.89 | -2.66% | 4,761 |
06/05/2026 | 6.95 | 7.23 | 6.95 | 7.08 | -3.41% | 5,383 |
06/04/2026 | 7.63 | 7.63 | 7.33 | 7.33 | -3.99% | 4,429 |
06/03/2026 | 7.68 | 7.68 | 7.64 | 7.64 | -2.43% | 3,173 |
06/02/2026 | 7.77 | 7.85 | 7.70 | 7.83 | -4.67% | 5,945 |
06/01/2026 | 8.34 | 8.34 | 7.56 | 8.21 | +0.47% | 13,904 |
05/29/2026 | 8.32 | 8.32 | 7.90 | 8.17 | -0.68% | 3,534 |
05/28/2026 | 8.14 | 8.32 | 8.10 | 8.23 | -2.42% | 5,464 |
05/27/2026 | 7.90 | 8.43 | 7.87 | 8.43 | -0.64% | 7,837 |
05/27/2026 |
$0.02 Dividend | |||||
05/26/2026 | 8.73 | 8.73 | 8.46 | 8.48 | -1.09% | 1,565 |
05/21/2026 | 8.51 | 8.66 | 8.51 | 8.58 | -6.09% | 1,811 |
05/20/2026 | 9.05 | 9.13 | 9.05 | 9.13 | +2.78% | 1,071 |
05/19/2026 | 8.98 | 8.98 | 8.72 | 8.89 | -3.94% | 7,416 |
05/18/2026 | 9.18 | 9.34 | 9.18 | 9.25 | -0.75% | 1,971 |
05/15/2026 | 9.21 | 9.33 | 9.21 | 9.32 | -5.44% | 2,385 |
05/14/2026 | 9.72 | 9.93 | 9.69 | 9.86 | -4.00% | 2,494 |
05/13/2026 | 10.47 | 10.47 | 10.23 | 10.27 | -2.87% | 5,250 |
05/12/2026 | 10.72 | 10.72 | 10.57 | 10.57 | -2.62% | 2,232 |
05/11/2026 | 10.72 | 10.90 | 10.72 | 10.86 | +1.68% | 2,268 |
05/08/2026 | 10.55 | 10.68 | 10.55 | 10.68 | -1.60% | 846 |
05/07/2026 | 11.33 | 11.33 | 10.59 | 10.85 | -4.57% | 276,815 |
05/06/2026 | 11.19 | 11.37 | 11.19 | 11.37 | +2.74% | 1,109 |
05/05/2026 | 11.00 | 11.19 | 10.82 | 11.07 | +1.10% | 2,921 |
05/04/2026 | 10.79 | 11.07 | 10.57 | 10.95 | +1.43% | 5,001 |
05/01/2026 | 10.47 | 10.79 | 10.40 | 10.79 | +2.53% | 5,937 |
04/30/2026 | 10.67 | 10.67 | 10.52 | 10.53 | +0.03% | 8,326 |
04/29/2026 | 10.12 | 10.61 | 10.04 | 10.52 | +5.81% | 12,702 |
04/28/2026 | 9.94 | 9.95 | 9.94 | 9.94 | +2.16% | 1,274 |
04/27/2026 | 9.87 | 10.42 | 9.73 | 9.73 | -5.79% | 1,656 |
04/24/2026 | 10.33 | 10.44 | 10.33 | 10.33 | +8.60% | 3,071 |
04/23/2026 | 9.62 | 9.83 | 9.48 | 9.52 | -3.64% | 2,535 |
04/22/2026 | 9.77 | 9.89 | 9.77 | 9.87 | -2.54% | 4,282 |
04/21/2026 | 10.52 | 10.52 | 10.02 | 10.13 | -0.09% | 2,247 |
04/20/2026 | 10.12 | 10.15 | 10.12 | 10.14 | -2.75% | 2,138 |
04/17/2026 | 10.67 | 10.67 | 10.42 | 10.43 | -2.29% | 6,868 |
04/16/2026 | 10.04 | 10.71 | 10.04 | 10.67 | +7.00% | 3,612 |
04/15/2026 | 9.33 | 10.24 | 9.33 | 9.97 | -6.54% | 5,917 |
04/14/2026 | 10.47 | 10.67 | 10.41 | 10.67 | +4.90% | 6,012 |
04/13/2026 | 9.97 | 10.22 | 9.97 | 10.17 | +2.98% | 10,649 |