Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.80	36.03	35.11	35.11	35.11	-2.47%	4,608,864
Nov 13, 2025	33.80	36.58	33.80	36.00	36.00	5.79%	8,444,378
Nov 12, 2025	34.13	34.39	33.41	34.03	34.03	-0.18%	3,765,695
Nov 11, 2025	34.66	34.82	34.02	34.09	34.09	-1.39%	3,923,881
Nov 10, 2025	34.94	35.19	34.27	34.57	34.57	-0.52%	5,204,595
Nov 7, 2025	34.68	35.25	34.34	34.75	34.75	-0.09%	4,336,974
Nov 6, 2025	34.85	35.41	34.55	34.78	34.78	-0.06%	5,458,622
Nov 5, 2025	33.01	35.15	32.90	34.80	34.80	4.10%	6,855,597
Nov 4, 2025	33.15	33.96	33.01	33.43	33.43	-0.36%	4,980,101
Nov 3, 2025	33.55	33.84	32.85	33.55	33.55	-1.00%	6,378,033
Oct 31, 2025	33.28	34.43	33.18	33.89	33.89	1.86%	9,772,991
Oct 30, 2025	31.90	33.56	31.82	33.27	33.27	4.03%	11,885,741
Oct 29, 2025	31.25	32.76	31.25	31.98	31.98	3.50%	6,562,780
Oct 28, 2025	30.78	31.23	30.40	30.90	30.90	1.01%	3,532,602
Oct 27, 2025	30.47	31.15	30.46	30.59	30.59	0.79%	3,846,019
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