Tianli Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	4.15	5.49	4.10	5.37	-	37.69%	53,586,512
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
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	14,000
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-	184,000
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-	56,000
Mar 25, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	194,000
Mar 24, 2026	0.48	0.48	0.40	0.41	0.41	-10.00%	1,230,000
Mar 23, 2026	0.43	0.47	0.37	0.45	0.45	11.11%	532,000
Mar 20, 2026	0.43	0.44	0.40	0.41	0.41	6.58%	828,000
Mar 19, 2026	0.35	0.41	0.35	0.38	0.38	10.14%	62,000
Mar 18, 2026	0.36	0.36	0.32	0.35	0.35	-4.17%	8,000
Mar 17, 2026	0.40	0.40	0.36	0.36	0.36	-5.26%	22,000
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-