Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	28.13	28.30	27.88	27.94	27.94	-0.64%	1,807,198
Aug 6, 2025	27.94	28.17	27.77	28.12	28.12	1.33%	1,946,217
Aug 5, 2025	27.75	27.90	27.64	27.75	27.75	0.22%	2,012,904
Aug 4, 2025	27.48	27.69	27.39	27.69	27.69	0.36%	1,702,913
Aug 1, 2025	27.64	27.75	27.37	27.59	27.59	0.11%	1,681,041
Jul 31, 2025	28.25	28.31	27.43	27.56	27.56	-2.48%	2,830,176
Jul 30, 2025	28.70	28.70	28.11	28.26	28.26	-1.53%	2,087,494
Jul 29, 2025	28.60	28.89	28.20	28.70	28.70	0.28%	2,808,443
Jul 28, 2025	28.53	28.74	28.34	28.62	28.62	0.07%	2,480,447
Jul 25, 2025	28.64	28.78	28.40	28.60	28.60	-0.21%	2,218,110
Jul 24, 2025	27.99	28.76	27.93	28.66	28.66	2.39%	3,020,282
Jul 23, 2025	28.23	28.33	27.92	27.99	27.99	-0.74%	2,563,706
Jul 22, 2025	27.85	28.25	27.68	28.20	28.20	1.51%	3,036,638
Jul 21, 2025	27.43	27.88	27.25	27.78	27.78	1.72%	2,663,977
Jul 18, 2025	27.39	27.57	27.22	27.31	27.31	0.15%	2,120,992
Jul 17, 2025	27.30	27.37	27.00	27.27	27.27	0.07%	1,918,119
Jul 16, 2025	27.34	27.53	27.16	27.25	27.25	-0.33%	1,980,423
Jul 15, 2025	27.65	27.83	27.18	27.34	27.34	-0.76%	2,170,656
Jul 14, 2025	27.19	27.80	27.19	27.55	27.55	0.55%	2,125,013
Jul 11, 2025	27.22	27.65	27.09	27.40	27.40	0.66%	2,314,999
Jul 10, 2025	27.14	27.28	26.98	27.22	27.22	0.55%	1,528,945
Jul 9, 2025	27.29	27.41	27.07	27.07	27.07	-0.81%	1,471,632
Jul 8, 2025	27.10	27.36	26.95	27.29	27.29	0.96%	2,181,468
Jul 7, 2025	26.80	27.19	26.64	27.03	27.03	1.16%	2,089,408