Tianli Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	7.00	8.10	6.92	7.08	-	-1.67%	17,732,714
Jun 16, 2026	6.76	7.39	6.52	7.20	7.20	6.51%	25,744,400
Jun 15, 2026	6.10	6.79	5.79	6.76	6.76	22.24%	21,896,200
Jun 12, 2026	6.70	6.98	5.30	5.53	5.53	-11.94%	22,937,090
Jun 11, 2026	6.23	7.18	5.89	6.28	6.28	1.13%	18,762,000
Jun 10, 2026	6.98	6.98	6.21	6.21	6.21	-12.90%	14,262,000
Jun 9, 2026	5.80	7.40	5.80	7.13	7.13	26.64%	25,616,336
Jun 8, 2026	5.73	6.74	5.15	5.63	5.63	-11.62%	25,789,460
Jun 5, 2026	7.39	7.99	6.36	6.37	6.37	-13.92%	30,310,200
Jun 4, 2026	6.97	8.39	6.57	7.40	7.40	2.78%	22,386,500
Jun 3, 2026	6.28	7.70	6.22	7.20	7.20	20.81%	33,971,200
Jun 2, 2026	5.78	6.28	5.01	5.96	5.96	3.11%	23,527,600
Jun 1, 2026	6.10	6.76	5.08	5.78	5.78	-4.15%	41,099,770
May 29, 2026	6.38	7.44	5.25	6.03	6.03	8.65%	55,277,638
May 28, 2026	4.15	5.99	4.10	5.55	5.55	42.31%	65,178,150
May 27, 2026	3.99	4.10	3.38	3.90	3.90	9.24%	30,660,000
May 26, 2026	3.40	4.49	2.70	3.57	3.57	0.28%	51,792,000
May 22, 2026	2.08	3.80	2.03	3.56	3.56	82.56%	86,750,000
May 21, 2026	1.91	2.20	1.86	1.95	1.95	2.63%	34,379,000
May 20, 2026	1.95	2.10	1.70	1.90	1.90	-1.55%	26,526,000
May 19, 2026	1.71	2.12	1.60	1.93	1.93	4.32%	44,920,500
May 18, 2026	1.05	1.98	0.95	1.85	1.85	85.00%	54,437,000
May 15, 2026	0.94	1.05	0.82	1.00	1.00	6.38%	13,888,000
May 14, 2026	1.00	1.04	0.91	0.94	0.94	3.30%	8,871,000
May 13, 2026	0.77	0.99	0.72	0.91	0.91	18.18%	13,030,000
May 12, 2026	0.91	0.94	0.73	0.77	0.77	-9.41%	5,182,000
May 11, 2026	1.10	1.18	0.84	0.85	0.85	-14.14%	13,150,000
May 8, 2026	0.83	1.02	0.80	0.99	0.99	19.28%	6,778,000
May 7, 2026	0.82	0.88	0.71	0.83	0.83	1.22%	3,184,000
May 6, 2026	0.97	1.28	0.73	0.82	0.82	-3.53%	18,793,500
May 5, 2026	0.47	1.05	0.47	0.85	0.85	102.38%	42,528,000
May 4, 2026	0.46	0.56	0.39	0.42	0.42	7.69%	17,818,000
Apr 30, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	20,000
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	-	108,000
Apr 27, 2026	0.40	0.41	0.40	0.40	0.40	-	78,000
Apr 24, 2026	0.41	0.41	0.40	0.40	0.40	-	54,000
Apr 23, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	18,000
Apr 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 20, 2026	0.42	0.42	0.41	0.42	0.42	6.33%	226,000
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 14, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	278,000
Apr 13, 2026	0.42	0.47	0.40	0.40	0.40	5.26%	460,000
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 8, 2026	0.38	0.38	0.38	0.38	0.38	-	24,000
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	62,000