Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	22.15	22.26	22.02	22.17	22.17	-0.23%	2,563,683
Aug 6, 2026	22.54	22.65	22.12	22.22	22.22	-1.81%	2,734,221
Aug 5, 2026	22.74	22.80	22.58	22.63	22.63	-0.40%	2,766,732
Aug 4, 2026	22.95	23.07	22.66	22.72	22.72	-1.00%	2,750,527
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