Tianli Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.97	0.97	0.77	0.78	-	-4.88%	742,000
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	-	-
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 11, 2026	0.40	0.41	0.37	0.38	0.38	1.33%	74,000
Mar 10, 2026	0.36	0.43	0.36	0.38	0.38	4.17%	194,000
Mar 9, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	58,000
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	-	-