Tianli Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 17, 2025	0.59	0.59	0.43	0.55	0.55	14.58%	8,000
Dec 16, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 15, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 12, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	-	20,000
Dec 10, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 9, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 8, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 5, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 4, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 3, 2025	0.47	0.48	0.42	0.48	0.48	-1.03%	68,000
Dec 2, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Dec 1, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 28, 2025	0.48	0.49	0.48	0.49	0.49	-4.90%	4,000
Nov 27, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Nov 26, 2025	0.53	0.53	0.51	0.51	0.51	-8.93%	22,000
Nov 25, 2025	0.53	0.57	0.50	0.56	0.56	5.66%	54,000
Nov 24, 2025	0.53	0.53	0.53	0.53	0.53	-8.62%	16,000
Nov 21, 2025	0.51	0.58	0.51	0.58	0.58	11.54%	10,000
Nov 20, 2025	0.51	0.53	0.46	0.52	0.52	-	52,000
Nov 19, 2025	0.53	0.53	0.46	0.52	0.52	-10.34%	8,000
Nov 18, 2025	0.59	0.59	0.46	0.58	0.58	5.45%	276,000
Nov 17, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Nov 14, 2025	0.60	0.60	0.55	0.56	0.56	-	8,000
Nov 13, 2025	0.57	0.57	0.56	0.56	0.56	-5.08%	20,000
Nov 12, 2025	0.57	0.61	0.57	0.59	0.59	3.51%	38,000