Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.02	25.19	24.41	24.54	24.54	-1.56%	3,805,383
May 28, 2026	24.89	25.20	24.56	24.93	24.93	0.16%	2,988,470
May 27, 2026	25.42	25.70	24.77	24.89	24.89	-2.08%	4,025,880
May 26, 2026	25.80	25.98	25.12	25.42	25.42	-1.47%	3,225,405
May 25, 2026	26.38	26.38	25.41	25.80	25.80	-1.83%	3,897,577
May 22, 2026	26.00	26.33	25.70	26.28	26.28	1.94%	3,650,681
May 21, 2026	26.76	27.09	25.78	25.78	25.78	-3.77%	5,275,912
May 20, 2026	26.70	26.97	26.34	26.79	26.79	0.37%	3,817,097
May 19, 2026	26.29	26.71	26.15	26.69	26.69	1.52%	4,119,095
May 18, 2026	26.44	26.57	26.00	26.29	26.29	-1.05%	3,429,016
May 15, 2026	26.43	26.95	26.43	26.57	26.57	0.42%	4,480,210
May 14, 2026	27.35	27.35	26.44	26.46	26.46	-2.83%	5,780,743
May 13, 2026	27.02	27.31	26.82	27.23	27.23	0.63%	5,885,321
May 12, 2026	28.02	28.02	26.96	27.06	27.06	-3.46%	9,369,225
May 11, 2026	28.59	28.59	27.94	28.03	28.03	-1.48%	8,021,629
May 8, 2026	28.55	28.87	28.38	28.45	28.45	-1.04%	8,022,785
May 7, 2026	29.52	29.65	28.40	28.75	28.75	-2.97%	11,016,200
May 6, 2026	30.35	30.62	29.37	29.63	29.63	-2.79%	10,533,620
Apr 30, 2026	32.58	32.99	30.24	30.48	30.48	-14.79%	12,003,460
Apr 29, 2026	34.85	36.09	34.57	35.77	35.77	2.70%	4,325,899
Apr 28, 2026	35.51	35.51	34.68	34.83	34.83	-1.28%	3,227,890
Apr 27, 2026	35.26	35.78	34.99	35.28	35.28	-0.31%	3,826,252
Apr 24, 2026	35.82	35.85	35.08	35.39	35.39	-1.20%	3,746,457
Apr 23, 2026	36.11	36.28	35.56	35.82	35.82	-0.31%	3,932,779
Apr 22, 2026	35.80	36.54	35.76	35.93	35.93	-0.31%	3,756,596
Apr 21, 2026	35.80	36.15	35.19	36.04	36.04	0.50%	4,588,070
Apr 20, 2026	35.51	36.43	35.30	35.86	35.86	0.96%	5,339,212
Apr 17, 2026	35.01	35.69	34.93	35.52	35.52	1.14%	3,514,735
Apr 16, 2026	34.67	35.80	34.40	35.12	35.12	1.27%	5,202,322
Apr 15, 2026	35.25	35.25	34.38	34.68	34.68	-1.14%	4,595,698
Apr 14, 2026	34.49	35.12	34.28	35.08	35.08	1.68%	5,204,267
Apr 13, 2026	34.03	34.69	33.93	34.50	34.50	0.91%	6,950,738
Apr 10, 2026	33.10	34.51	32.99	34.19	34.19	3.73%	6,878,824
Apr 9, 2026	32.62	33.41	32.20	32.96	32.96	1.10%	3,834,301
Apr 8, 2026	31.78	32.68	31.77	32.60	32.60	3.95%	3,935,160
Apr 7, 2026	31.10	31.79	30.90	31.36	31.36	0.51%	2,965,499
Apr 3, 2026	32.09	32.43	31.09	31.20	31.20	-1.89%	3,620,140
Apr 2, 2026	32.00	32.74	31.59	31.80	31.80	-1.40%	4,597,303
Apr 1, 2026	32.73	32.76	31.88	32.25	32.25	-0.19%	4,628,610
Mar 31, 2026	32.27	33.18	32.11	32.31	32.31	-0.89%	5,775,774
Mar 30, 2026	33.30	33.66	31.55	32.60	32.60	-2.45%	7,209,666
Mar 27, 2026	33.06	33.75	32.38	33.42	33.42	0.60%	7,039,965
Mar 26, 2026	33.14	33.95	32.60	33.22	33.22	0.45%	6,786,942
Mar 25, 2026	33.17	33.60	32.55	33.07	33.07	-0.54%	5,888,323
Mar 24, 2026	33.99	34.10	32.02	33.25	33.25	-0.30%	7,533,873
Mar 23, 2026	31.39	34.30	31.39	33.35	33.35	5.04%	11,606,010
Mar 20, 2026	31.40	32.97	31.26	31.75	31.75	1.21%	5,313,512
Mar 19, 2026	31.68	32.18	31.17	31.37	31.37	-1.94%	3,155,464
Mar 18, 2026	32.95	33.10	31.68	31.99	31.99	-2.53%	4,864,442
Mar 17, 2026	33.38	34.13	32.71	32.82	32.82	-1.97%	4,715,339