Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	33.10	34.51	32.99	34.19	34.19	3.73%	6,878,824
Apr 9, 2026	32.62	33.41	32.20	32.96	32.96	1.10%	3,834,301
Apr 8, 2026	31.78	32.68	31.77	32.60	32.60	3.95%	3,935,160
Apr 7, 2026	31.10	31.79	30.90	31.36	31.36	0.51%	2,965,499
Apr 3, 2026	32.09	32.43	31.09	31.20	31.20	-1.89%	3,620,140
Apr 2, 2026	32.00	32.74	31.59	31.80	31.80	-1.40%	4,597,303
Apr 1, 2026	32.73	32.76	31.88	32.25	32.25	-0.19%	4,628,610
Mar 31, 2026	32.27	33.18	32.11	32.31	32.31	-0.89%	5,775,774
Mar 30, 2026	33.30	33.66	31.55	32.60	32.60	-2.45%	7,209,666
Mar 27, 2026	33.06	33.75	32.38	33.42	33.42	0.60%	7,039,965
Mar 26, 2026	33.14	33.95	32.60	33.22	33.22	0.45%	6,786,942
Mar 25, 2026	33.17	33.60	32.55	33.07	33.07	-0.54%	5,888,323
Mar 24, 2026	33.99	34.10	32.02	33.25	33.25	-0.30%	7,533,873
Mar 23, 2026	31.39	34.30	31.39	33.35	33.35	5.04%	11,606,010
Mar 20, 2026	31.40	32.97	31.26	31.75	31.75	1.21%	5,313,512
Mar 19, 2026	31.68	32.18	31.17	31.37	31.37	-1.94%	3,155,464
Mar 18, 2026	32.95	33.10	31.68	31.99	31.99	-2.53%	4,864,442
Mar 17, 2026	33.38	34.13	32.71	32.82	32.82	-1.97%	4,715,339
Mar 16, 2026	34.51	34.68	33.24	33.48	33.48	-3.49%	7,784,547
Mar 13, 2026	32.56	35.47	32.35	34.69	34.69	6.25%	14,595,338
Mar 12, 2026	32.14	32.87	31.87	32.65	32.65	2.58%	5,994,149
Mar 11, 2026	31.26	32.31	31.17	31.83	31.83	1.82%	4,734,178
Mar 10, 2026	31.00	31.50	30.91	31.26	31.26	2.09%	3,839,653
Mar 9, 2026	30.80	30.81	30.04	30.62	30.62	-1.67%	4,736,590
Mar 6, 2026	31.27	31.44	30.84	31.14	31.14	-	3,053,815
Mar 5, 2026	31.28	31.90	30.96	31.14	31.14	0.97%	3,033,780
Mar 4, 2026	31.50	31.86	30.78	30.84	30.84	-2.87%	3,127,324
Mar 3, 2026	32.78	33.18	31.70	31.75	31.75	-2.88%	3,681,135
Mar 2, 2026	33.28	33.28	32.52	32.69	32.69	-2.74%	4,476,127
Feb 27, 2026	34.07	34.07	33.48	33.61	33.61	-1.35%	2,972,144
Feb 26, 2026	34.35	34.39	33.89	34.07	34.07	-0.12%	1,904,539
Feb 25, 2026	33.89	34.35	33.79	34.11	34.11	1.13%	2,102,022
Feb 24, 2026	34.18	34.55	33.71	33.73	33.73	-0.56%	2,396,136
Feb 13, 2026	34.51	34.84	33.79	33.92	33.92	-1.65%	2,761,991
Feb 12, 2026	34.59	34.70	34.36	34.49	34.49	-0.12%	2,045,191
Feb 11, 2026	34.80	34.81	34.40	34.53	34.53	-0.38%	2,172,391
Feb 10, 2026	34.51	34.99	34.51	34.66	34.66	-0.17%	1,418,669
Feb 9, 2026	34.89	34.99	34.48	34.72	34.72	0.32%	1,944,915
Feb 6, 2026	33.99	34.91	33.75	34.61	34.61	1.05%	2,797,729
Feb 5, 2026	34.17	34.57	33.81	34.25	34.25	-0.26%	2,611,147
Feb 4, 2026	33.99	34.49	33.51	34.34	34.34	1.00%	2,660,050
Feb 3, 2026	33.29	34.00	33.05	34.00	34.00	3.03%	2,936,003
Feb 2, 2026	33.56	34.23	32.98	33.00	33.00	-2.63%	3,222,684
Jan 30, 2026	34.64	34.64	33.11	33.89	33.89	-1.88%	4,093,291
Jan 29, 2026	35.22	35.39	34.53	34.54	34.54	-1.99%	3,078,347
Jan 28, 2026	34.90	35.56	34.66	35.24	35.24	0.54%	3,240,378
Jan 27, 2026	35.78	36.04	34.01	35.05	35.05	-1.99%	4,529,136
Jan 26, 2026	37.24	37.24	35.70	35.76	35.76	-4.05%	5,382,716
Jan 23, 2026	34.98	37.44	34.98	37.27	37.27	6.79%	6,787,392
Jan 22, 2026	35.13	35.46	34.71	34.90	34.90	-0.31%	2,516,441