Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.51	24.79	24.11	24.57	24.57	-	3,401,844
Jun 17, 2026	24.82	24.94	24.48	24.57	24.57	-1.60%	2,247,901
Jun 16, 2026	24.79	25.07	24.36	24.97	24.97	1.26%	3,278,949
Jun 15, 2026	24.52	24.84	24.20	24.66	24.66	0.57%	3,900,957
Jun 12, 2026	22.98	24.52	22.92	24.52	24.52	7.54%	6,597,309
Jun 11, 2026	22.63	23.00	22.47	22.80	22.80	0.09%	2,567,633
Jun 10, 2026	23.39	23.61	23.06	23.33	22.78	-1.27%	2,137,728
Jun 9, 2026	23.37	23.66	23.06	23.63	23.07	1.42%	2,227,854
Jun 8, 2026	23.86	24.09	22.97	23.30	22.75	-3.84%	4,042,440
Jun 5, 2026	24.14	24.68	23.90	24.23	23.66	0.41%	2,892,271
Jun 4, 2026	24.39	24.39	23.92	24.13	23.56	-1.11%	2,468,687
Jun 3, 2026	24.70	24.72	24.27	24.40	23.82	-0.81%	2,309,154
Jun 2, 2026	24.80	25.03	24.57	24.60	24.02	-1.40%	2,572,378
Jun 1, 2026	24.51	25.08	24.43	24.95	24.36	1.67%	2,924,632
May 29, 2026	25.02	25.19	24.41	24.54	23.96	-1.56%	3,805,383
May 28, 2026	24.89	25.20	24.56	24.93	24.34	0.16%	2,988,470
May 27, 2026	25.42	25.70	24.77	24.89	24.30	-2.08%	4,025,880
May 26, 2026	25.80	25.98	25.12	25.42	24.82	-1.47%	3,225,405
May 25, 2026	26.38	26.38	25.41	25.80	25.19	-1.83%	3,897,577
May 22, 2026	26.00	26.33	25.70	26.28	25.66	1.94%	3,650,681
May 21, 2026	26.76	27.09	25.78	25.78	25.17	-3.77%	5,275,912
May 20, 2026	26.70	26.97	26.34	26.79	26.16	0.37%	3,817,097
May 19, 2026	26.29	26.71	26.15	26.69	26.06	1.52%	4,119,095
May 18, 2026	26.44	26.57	26.00	26.29	25.67	-1.05%	3,429,016
May 15, 2026	26.43	26.95	26.43	26.57	25.94	0.42%	4,480,210
May 14, 2026	27.35	27.35	26.44	26.46	25.84	-2.83%	5,780,743
May 13, 2026	27.02	27.31	26.82	27.23	26.59	0.63%	5,885,321
May 12, 2026	28.02	28.02	26.96	27.06	26.42	-3.46%	9,369,225
May 11, 2026	28.59	28.59	27.94	28.03	27.37	-1.48%	8,021,629
May 8, 2026	28.55	28.87	28.38	28.45	27.78	-1.04%	8,022,785
May 7, 2026	29.52	29.65	28.40	28.75	28.07	-2.97%	11,016,200
May 6, 2026	30.35	30.62	29.37	29.63	28.93	-2.79%	10,533,620
Apr 30, 2026	32.58	32.99	30.24	30.48	29.76	-14.79%	12,003,460
Apr 29, 2026	34.85	36.09	34.57	35.77	34.93	2.70%	4,325,899
Apr 28, 2026	35.51	35.51	34.68	34.83	34.01	-1.28%	3,227,890
Apr 27, 2026	35.26	35.78	34.99	35.28	34.45	-0.31%	3,826,252
Apr 24, 2026	35.82	35.85	35.08	35.39	34.56	-1.20%	3,746,457
Apr 23, 2026	36.11	36.28	35.56	35.82	34.98	-0.31%	3,932,779
Apr 22, 2026	35.80	36.54	35.76	35.93	35.08	-0.31%	3,756,596
Apr 21, 2026	35.80	36.15	35.19	36.04	35.19	0.50%	4,588,070
Apr 20, 2026	35.51	36.43	35.30	35.86	35.01	0.96%	5,339,212
Apr 17, 2026	35.01	35.69	34.93	35.52	34.68	1.14%	3,514,735
Apr 16, 2026	34.67	35.80	34.40	35.12	34.29	1.27%	5,202,322
Apr 15, 2026	35.25	35.25	34.38	34.68	33.86	-1.14%	4,595,698
Apr 14, 2026	34.49	35.12	34.28	35.08	34.25	1.68%	5,204,267
Apr 13, 2026	34.03	34.69	33.93	34.50	33.69	0.91%	6,950,738
Apr 10, 2026	33.10	34.51	32.99	34.19	33.38	3.73%	6,878,824
Apr 9, 2026	32.62	33.41	32.20	32.96	32.18	1.10%	3,834,301
Apr 8, 2026	31.78	32.68	31.77	32.60	31.83	3.95%	3,935,160
Apr 7, 2026	31.10	31.79	30.90	31.36	30.62	0.51%	2,965,499