Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.86	20.02	19.74	19.95	19.95	0.35%	1,143,090
Oct 23, 2026	19.54	19.90	18.97	19.88	19.88	1.58%	2,702,876
Oct 22, 2026	19.80	19.94	19.57	19.57	19.57	-1.21%	1,636,234
Oct 21, 2026	20.16	20.19	19.80	19.81	19.81	-1.64%	1,865,401
Oct 20, 2026	20.02	20.16	19.88	20.14	20.14	0.60%	1,322,785
Oct 19, 2026	19.90	20.18	19.80	20.02	20.02	0.25%	1,584,775
Oct 16, 2026	20.02	20.13	19.77	19.97	19.97	0.76%	1,748,688
Oct 15, 2026	20.08	20.19	19.80	19.82	19.82	-3.13%	2,724,170
Oct 14, 2026	20.61	20.89	20.40	20.46	20.46	-1.21%	1,820,094
Oct 13, 2026	20.91	21.00	20.46	20.71	20.71	-2.27%	2,922,612
Oct 12, 2026	21.43	21.59	21.00	21.19	21.19	-1.12%	2,715,223
Oct 9, 2026	21.15	21.51	20.88	21.43	21.43	2.14%	3,915,401
Oct 8, 2026	20.81	21.38	20.72	20.98	20.98	0.96%	3,094,478
Sep 30, 2026	20.50	20.97	20.50	20.78	20.78	0.39%	1,385,093
Sep 29, 2026	20.26	20.73	20.26	20.70	20.70	2.17%	1,717,769
Sep 28, 2026	20.52	20.59	20.18	20.26	20.26	-1.17%	1,928,502
Sep 24, 2026	20.96	21.00	20.46	20.50	20.50	-2.15%	1,512,463
Sep 23, 2026	20.79	21.05	20.73	20.95	20.95	0.53%	1,557,209
Sep 22, 2026	20.89	20.99	20.75	20.84	20.84	0.19%	1,571,287
Sep 21, 2026	20.70	20.83	20.66	20.80	20.80	0.48%	1,607,246
Sep 18, 2026	20.58	20.80	20.57	20.70	20.70	0.73%	1,792,618
Sep 17, 2026	20.48	20.68	20.44	20.55	20.55	-0.53%	1,204,075
Sep 16, 2026	20.58	20.72	20.18	20.66	20.66	0.39%	1,816,547
Sep 15, 2026	20.53	20.89	20.53	20.58	20.58	-0.39%	1,360,835
Sep 14, 2026	20.49	20.77	20.41	20.66	20.66	0.83%	2,011,279
Sep 11, 2026	20.86	20.89	20.23	20.49	20.49	-2.15%	3,121,378
Sep 10, 2026	21.33	21.34	20.92	20.94	20.94	-1.87%	1,675,050
Sep 9, 2026	21.39	21.44	21.16	21.34	21.34	-0.14%	1,223,058
Sep 8, 2026	21.29	21.43	21.22	21.37	21.37	0.23%	1,029,592
Sep 7, 2026	21.50	21.52	21.26	21.32	21.32	-0.65%	1,521,874
Sep 4, 2026	21.30	21.66	21.24	21.46	21.46	0.75%	1,825,962
Sep 3, 2026	21.26	21.43	21.20	21.30	21.30	0.19%	1,261,396
Sep 2, 2026	21.48	21.64	21.16	21.26	21.26	-1.67%	1,804,848
Sep 1, 2026	21.46	21.75	21.46	21.62	21.62	0.28%	2,054,409
Aug 31, 2026	21.90	21.94	21.40	21.56	21.56	-1.51%	2,410,495
Aug 28, 2026	22.08	22.15	21.86	21.89	21.89	-0.91%	2,142,131
Aug 27, 2026	22.32	22.47	21.95	22.09	22.09	-0.85%	2,805,546
Aug 26, 2026	21.98	22.40	21.80	22.28	22.28	1.46%	2,327,435
Aug 25, 2026	21.79	22.04	21.50	21.96	21.96	0.64%	1,696,642
Aug 24, 2026	21.69	22.08	21.60	21.82	21.82	0.18%	2,279,747
Aug 21, 2026	21.62	21.86	21.45	21.78	21.78	0.37%	1,507,195
Aug 20, 2026	21.56	21.79	21.43	21.70	21.70	1.40%	1,677,434
Aug 19, 2026	21.67	21.80	21.30	21.40	21.40	-1.83%	2,366,315
Aug 18, 2026	22.24	22.24	21.74	21.80	21.80	-1.89%	2,083,579
Aug 17, 2026	21.95	22.23	21.55	22.22	22.22	1.37%	1,955,794
Aug 14, 2026	22.01	22.32	21.88	21.92	21.92	-0.45%	1,960,895
Aug 13, 2026	22.34	22.44	22.01	22.02	22.02	-1.39%	1,814,823
Aug 12, 2026	22.03	22.47	22.03	22.33	22.33	0.68%	1,859,268
Aug 11, 2026	22.22	22.43	22.03	22.18	22.18	-0.36%	2,312,335
Aug 10, 2026	22.00	22.28	21.78	22.26	22.26	0.41%	2,912,219