Tianli Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	-	8,000
Mar 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 4, 2026	0.36	0.40	0.36	0.39	0.39	-2.53%	124,000
Mar 3, 2026	0.43	0.43	0.40	0.40	0.40	-1.25%	622,000
Mar 2, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	492,000
Feb 27, 2026	0.41	0.43	0.40	0.43	0.43	7.50%	232,000
Feb 26, 2026	0.42	0.50	0.40	0.40	0.40	2.56%	346,000
Feb 25, 2026	0.41	0.45	0.35	0.39	0.39	-2.50%	378,000
Feb 24, 2026	0.48	0.48	0.39	0.40	0.40	3.90%	258,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 20, 2026	0.37	0.37	0.37	0.39	0.39	-9.41%	12,000
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	11.84%	2,000
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	12,000
Feb 11, 2026	0.33	0.48	0.33	0.40	0.40	23.08%	168,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	124,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	32,000
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	4,000
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-	34,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	-8.57%	6,000
Jan 28, 2026	0.33	0.35	0.32	0.35	0.35	6.06%	74,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	56,000
Jan 26, 2026	0.38	0.38	0.34	0.34	0.34	-1.47%	128,000
Jan 23, 2026	0.37	0.37	0.32	0.34	0.34	-6.85%	72,000
Jan 22, 2026	0.38	0.38	0.37	0.37	0.37	-5.19%	54,000
Jan 21, 2026	0.44	0.44	0.39	0.39	0.39	1.32%	34,000
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	32,000
Jan 19, 2026	0.40	0.48	0.38	0.38	0.38	10.29%	56,000
Jan 16, 2026	0.42	0.42	0.33	0.34	0.34	-16.05%	10,000
Jan 15, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	6,000
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	8.33%	-
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	-
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	7.81%	-
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 6, 2026	0.33	0.33	0.32	0.32	0.32	-	6,000
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	10,000
Jan 2, 2026	0.38	0.38	0.35	0.35	0.35	6.06%	24,000
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 30, 2025	0.34	0.34	0.28	0.33	0.33	-13.16%	20,000
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	-
Dec 24, 2025	0.40	0.40	0.33	0.36	0.36	-18.18%	20,000
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-6.38%	2,000
Dec 22, 2025	0.47	0.47	0.47	0.47	0.47	-1.05%	-
Dec 19, 2025	0.50	0.50	0.44	0.48	0.48	-13.64%	44,000