Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.78	33.18	32.20	32.35	-	-1.04%	2,289,570
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
Jan 21, 2026	34.50	35.29	34.31	35.01	35.01	0.78%	3,542,436
Jan 20, 2026	34.94	34.99	34.40	34.74	34.74	-0.57%	3,241,690
Jan 19, 2026	34.27	35.24	34.27	34.94	34.94	1.22%	4,039,976
Jan 16, 2026	34.88	34.99	34.05	34.52	34.52	-0.38%	4,548,421
Jan 15, 2026	33.05	34.75	33.03	34.65	34.65	4.34%	6,612,876
Jan 14, 2026	33.57	34.22	33.08	33.21	33.21	-1.01%	4,650,786
Jan 13, 2026	34.15	34.34	33.55	33.55	33.55	-1.76%	3,822,054
Jan 12, 2026	34.58	34.80	33.72	34.15	34.15	-1.33%	5,068,690
Jan 9, 2026	33.74	34.89	33.67	34.61	34.61	2.98%	6,045,415
Jan 8, 2026	33.47	33.80	33.20	33.61	33.61	0.09%	3,002,960
Jan 7, 2026	33.86	34.13	33.54	33.58	33.58	-0.83%	3,547,211
Jan 6, 2026	33.83	34.11	33.52	33.86	33.86	0.47%	3,623,143
Jan 5, 2026	33.48	33.70	32.96	33.70	33.70	1.44%	3,234,460
Dec 31, 2025	33.35	33.58	33.21	33.22	33.22	-0.78%	1,893,532
Dec 30, 2025	33.26	33.59	32.91	33.48	33.48	-	1,871,201
Dec 29, 2025	33.96	33.96	33.18	33.48	33.48	-1.56%	2,560,580
Dec 26, 2025	33.53	34.44	33.51	34.01	34.01	1.31%	3,114,926
Dec 25, 2025	33.20	33.58	32.92	33.57	33.57	0.99%	2,168,805
Dec 24, 2025	32.85	33.24	32.85	33.24	33.24	1.19%	2,281,705
Dec 23, 2025	32.70	33.18	32.55	32.85	32.85	0.43%	2,795,950
Dec 22, 2025	32.88	32.89	32.48	32.71	32.71	-0.55%	2,557,866
Dec 19, 2025	32.87	33.10	32.70	32.89	32.89	0.58%	1,657,560
Dec 18, 2025	33.47	33.47	32.61	32.70	32.70	-2.39%	2,374,557
Dec 17, 2025	33.43	33.64	32.83	33.50	33.50	-0.42%	2,630,594
Dec 16, 2025	34.04	34.11	33.12	33.64	33.64	-1.44%	2,815,326
Dec 15, 2025	33.60	34.47	33.50	34.13	34.13	1.67%	3,369,486
Dec 12, 2025	31.99	33.87	31.99	33.57	33.57	4.91%	6,699,061