Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.66	22.95	22.41	22.95	22.95	1.59%	2,390,492
Jul 31, 2026	22.79	22.98	22.43	22.59	22.59	-0.79%	3,221,937
Jul 30, 2026	22.60	22.93	22.48	22.77	22.77	0.71%	3,157,779
Jul 29, 2026	21.68	22.80	21.68	22.61	22.61	3.81%	4,516,365
Jul 28, 2026	21.54	21.87	21.50	21.78	21.78	0.05%	2,678,115
Jul 27, 2026	21.27	21.89	21.21	21.77	21.77	2.30%	2,802,290
Jul 24, 2026	21.55	22.04	21.23	21.28	21.28	-2.16%	2,453,323
Jul 23, 2026	21.29	21.81	21.20	21.75	21.75	2.11%	2,571,673
Jul 22, 2026	21.67	21.81	21.12	21.30	21.30	-2.34%	3,215,995
Jul 21, 2026	21.02	22.19	21.02	21.81	21.81	3.12%	4,661,790
Jul 20, 2026	20.76	21.32	20.67	21.15	21.15	1.63%	3,413,850
Jul 17, 2026	21.20	21.66	20.70	20.81	20.81	-2.35%	3,233,744
Jul 16, 2026	21.41	21.68	21.22	21.31	21.31	-1.02%	2,404,745
Jul 15, 2026	21.04	21.65	21.04	21.53	21.53	1.84%	2,422,159
Jul 14, 2026	20.69	21.19	20.69	21.14	21.14	1.39%	2,036,307
Jul 13, 2026	21.60	21.63	20.85	20.85	20.85	-4.09%	3,097,754
Jul 10, 2026	21.51	21.94	21.12	21.74	21.74	1.16%	4,053,405
Jul 9, 2026	21.80	21.93	21.20	21.49	21.49	-1.51%	2,444,900
Jul 8, 2026	22.18	22.51	21.82	21.82	21.82	-1.80%	1,812,012
Jul 7, 2026	22.77	22.99	22.17	22.22	22.22	-2.46%	2,108,302
Jul 6, 2026	22.80	23.08	22.56	22.78	22.78	-0.09%	2,063,107
Jul 3, 2026	22.48	23.03	22.36	22.80	22.80	1.79%	2,196,005
Jul 2, 2026	22.37	22.75	22.30	22.40	22.40	-0.75%	2,223,813
Jul 1, 2026	22.28	22.77	21.84	22.57	22.57	1.67%	3,367,900
Jun 30, 2026	21.75	22.24	21.47	22.20	22.20	1.88%	2,502,275
Jun 29, 2026	21.40	21.93	20.99	21.79	21.79	1.25%	3,359,794
Jun 26, 2026	22.12	22.30	21.50	21.52	21.52	-3.93%	2,789,622
Jun 25, 2026	22.89	22.89	22.10	22.40	22.40	-2.14%	3,201,111
Jun 24, 2026	23.43	23.51	22.80	22.89	22.89	-2.35%	2,536,791
Jun 23, 2026	23.84	24.01	23.25	23.44	23.44	-2.37%	2,933,936
Jun 22, 2026	24.21	24.60	23.52	24.01	24.01	-2.28%	4,423,009
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