Tianneng Battery Group Co., Ltd. (SHA:688819)
China · Delayed Price · Currency is CNY 30.69
+0.34 (1.12%)
Oct 27, 2025, 11:29 AM CST
Tianneng Battery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.07 | 30.36 | 30.01 | 30.35 | 30.35 | 1.13% | 2,583,181 |
| Oct 23, 2025 | 29.70 | 30.05 | 29.21 | 30.01 | 30.01 | 1.28% | 2,287,529 |
| Oct 22, 2025 | 30.14 | 30.21 | 29.53 | 29.63 | 29.63 | -1.69% | 2,286,065 |
| Oct 21, 2025 | 30.07 | 30.29 | 29.88 | 30.14 | 30.14 | 0.90% | 2,344,507 |
| Oct 20, 2025 | 29.62 | 30.39 | 29.50 | 29.87 | 29.87 | 2.33% | 3,638,499 |
| Oct 17, 2025 | 30.52 | 30.92 | 29.15 | 29.19 | 29.19 | -4.26% | 4,939,987 |
| Oct 16, 2025 | 30.86 | 31.00 | 30.39 | 30.49 | 30.49 | -1.17% | 3,291,895 |
| Oct 15, 2025 | 30.59 | 31.02 | 30.35 | 30.85 | 30.85 | 0.85% | 3,379,416 |
| Oct 14, 2025 | 31.57 | 32.20 | 30.50 | 30.59 | 30.59 | -2.70% | 4,841,754 |
| Oct 13, 2025 | 30.50 | 31.60 | 29.99 | 31.44 | 31.44 | -0.54% | 6,014,601 |
| Oct 10, 2025 | 33.06 | 33.23 | 31.57 | 31.61 | 31.61 | -4.67% | 7,478,172 |
| Oct 9, 2025 | 33.02 | 33.77 | 32.90 | 33.16 | 33.16 | 1.41% | 8,317,266 |
| Sep 30, 2025 | 32.37 | 32.99 | 32.20 | 32.70 | 32.70 | 0.58% | 8,071,434 |
| Sep 29, 2025 | 31.70 | 32.84 | 31.66 | 32.51 | 32.51 | 3.21% | 8,303,854 |
| Sep 26, 2025 | 31.25 | 32.22 | 31.20 | 31.50 | 31.50 | 0.64% | 5,520,896 |
| Sep 25, 2025 | 31.35 | 31.90 | 31.27 | 31.30 | 31.30 | -0.41% | 6,029,509 |
| Sep 24, 2025 | 30.56 | 31.58 | 30.40 | 31.43 | 31.43 | 2.11% | 6,163,583 |
| Sep 23, 2025 | 31.15 | 31.33 | 29.82 | 30.78 | 30.78 | 0.03% | 6,141,837 |
| Sep 22, 2025 | 31.60 | 32.08 | 30.45 | 30.77 | 30.77 | -2.63% | 6,607,339 |
| Sep 19, 2025 | 31.22 | 31.85 | 30.98 | 31.60 | 31.60 | 1.28% | 6,273,150 |
| Sep 18, 2025 | 31.98 | 31.98 | 30.95 | 31.20 | 31.20 | -1.27% | 7,595,072 |
| Sep 17, 2025 | 31.87 | 31.98 | 31.22 | 31.60 | 31.60 | -0.82% | 5,781,898 |
| Sep 16, 2025 | 31.58 | 31.91 | 30.90 | 31.86 | 31.86 | 0.92% | 7,497,614 |
| Sep 15, 2025 | 32.50 | 33.27 | 31.57 | 31.57 | 31.57 | -2.02% | 9,353,658 |
| Sep 12, 2025 | 33.32 | 33.37 | 32.11 | 32.22 | 32.22 | -3.07% | 9,910,285 |
| Sep 11, 2025 | 33.24 | 33.58 | 32.51 | 33.24 | 33.24 | -1.69% | 10,410,920 |
| Sep 10, 2025 | 33.33 | 33.87 | 32.40 | 33.81 | 33.81 | -1.08% | 14,007,042 |
| Sep 9, 2025 | 32.01 | 34.79 | 31.68 | 34.18 | 34.18 | 6.81% | 18,444,386 |
| Sep 8, 2025 | 33.28 | 33.30 | 31.44 | 32.00 | 32.00 | -1.54% | 17,166,946 |
| Sep 5, 2025 | 30.66 | 32.55 | 30.42 | 32.50 | 32.50 | 7.33% | 19,031,727 |
| Sep 4, 2025 | 30.39 | 31.94 | 29.65 | 30.28 | 30.28 | 0.83% | 14,579,570 |
| Sep 3, 2025 | 30.00 | 30.72 | 29.81 | 30.03 | 30.03 | 0.23% | 8,450,210 |
| Sep 2, 2025 | 29.85 | 31.01 | 29.51 | 29.96 | 29.96 | 0.40% | 8,244,942 |
| Sep 1, 2025 | 30.33 | 30.33 | 29.55 | 29.84 | 29.84 | -0.40% | 7,156,795 |
| Aug 29, 2025 | 29.20 | 30.66 | 28.97 | 29.96 | 29.96 | 3.20% | 9,628,587 |
| Aug 28, 2025 | 29.01 | 29.35 | 28.20 | 29.03 | 29.03 | -0.41% | 6,401,613 |
| Aug 27, 2025 | 29.36 | 30.45 | 29.11 | 29.15 | 29.15 | -0.72% | 8,016,010 |
| Aug 26, 2025 | 29.32 | 29.58 | 29.02 | 29.36 | 29.36 | 0.34% | 3,870,216 |
| Aug 25, 2025 | 29.20 | 29.68 | 28.89 | 29.26 | 29.26 | 0.65% | 6,073,923 |
| Aug 22, 2025 | 28.81 | 29.07 | 28.60 | 29.07 | 29.07 | 1.29% | 4,551,676 |
| Aug 21, 2025 | 29.01 | 29.05 | 28.54 | 28.70 | 28.70 | -0.76% | 3,171,449 |
| Aug 20, 2025 | 28.66 | 28.93 | 28.50 | 28.92 | 28.92 | 0.59% | 2,930,547 |
| Aug 19, 2025 | 28.97 | 29.08 | 28.55 | 28.75 | 28.75 | -0.79% | 2,652,877 |
| Aug 18, 2025 | 29.28 | 29.28 | 28.77 | 28.98 | 28.98 | -0.24% | 4,504,261 |
| Aug 15, 2025 | 28.20 | 29.18 | 28.20 | 29.05 | 29.05 | 2.87% | 3,709,320 |
| Aug 14, 2025 | 28.99 | 29.00 | 28.22 | 28.24 | 28.24 | -2.42% | 3,093,650 |
| Aug 13, 2025 | 28.70 | 28.99 | 28.53 | 28.94 | 28.94 | 0.87% | 2,595,152 |
| Aug 12, 2025 | 28.56 | 28.73 | 28.33 | 28.69 | 28.69 | 0.46% | 2,596,951 |
| Aug 11, 2025 | 28.15 | 28.68 | 28.14 | 28.56 | 28.56 | 1.96% | 2,693,597 |
| Aug 8, 2025 | 27.88 | 28.26 | 27.88 | 28.01 | 28.01 | 0.25% | 1,717,411 |