Tianqi Lithium Corporation (SHE:002466)
45.79
+1.02 (2.28%)
Sep 29, 2025, 12:44 PM CST
Tianqi Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 44.10 | 46.76 | 43.79 | 44.77 | 44.77 | 0.18% | 78,216,604 |
Sep 25, 2025 | 43.47 | 45.40 | 43.47 | 44.69 | 44.69 | 3.11% | 74,571,519 |
Sep 24, 2025 | 42.71 | 44.00 | 42.01 | 43.34 | 43.34 | 1.21% | 46,283,980 |
Sep 23, 2025 | 43.40 | 44.43 | 42.01 | 42.82 | 42.82 | -2.39% | 48,342,606 |
Sep 22, 2025 | 45.21 | 45.22 | 43.30 | 43.87 | 43.87 | -2.53% | 57,129,833 |
Sep 19, 2025 | 43.18 | 46.00 | 43.18 | 45.01 | 45.01 | 4.31% | 93,355,409 |
Sep 18, 2025 | 44.50 | 44.50 | 42.55 | 43.15 | 43.15 | -3.66% | 50,816,979 |
Sep 17, 2025 | 44.37 | 45.45 | 43.75 | 44.79 | 44.79 | 0.67% | 44,434,400 |
Sep 16, 2025 | 45.42 | 45.80 | 43.81 | 44.49 | 44.49 | -1.81% | 46,909,565 |
Sep 15, 2025 | 44.04 | 45.95 | 44.04 | 45.31 | 45.31 | 2.91% | 67,045,533 |
Sep 12, 2025 | 43.94 | 44.91 | 43.36 | 44.03 | 44.03 | 0.23% | 58,815,973 |
Sep 11, 2025 | 43.80 | 44.12 | 43.10 | 43.93 | 43.93 | - | 58,096,270 |
Sep 10, 2025 | 43.74 | 44.72 | 43.16 | 43.93 | 43.93 | -5.00% | 88,972,562 |
Sep 9, 2025 | 46.50 | 48.09 | 45.86 | 46.24 | 46.24 | -2.32% | 86,618,258 |
Sep 8, 2025 | 46.42 | 49.67 | 44.90 | 47.34 | 47.34 | 2.14% | 134,053,385 |
Sep 5, 2025 | 42.24 | 46.78 | 41.92 | 46.35 | 46.35 | 8.65% | 129,705,458 |
Sep 4, 2025 | 41.92 | 43.94 | 41.82 | 42.66 | 42.66 | 1.28% | 64,555,501 |
Sep 3, 2025 | 42.53 | 44.40 | 41.80 | 42.12 | 42.12 | -1.08% | 52,562,369 |
Sep 2, 2025 | 44.02 | 44.59 | 42.53 | 42.58 | 42.58 | -2.92% | 59,357,346 |
Sep 1, 2025 | 43.99 | 44.19 | 43.08 | 43.86 | 43.86 | -0.23% | 51,796,469 |
Aug 29, 2025 | 42.80 | 44.60 | 42.80 | 43.96 | 43.96 | 2.71% | 70,463,868 |
Aug 28, 2025 | 41.88 | 42.80 | 41.30 | 42.80 | 42.80 | 0.07% | 58,426,971 |
Aug 27, 2025 | 44.46 | 44.88 | 42.75 | 42.77 | 42.77 | -2.60% | 68,240,362 |
Aug 26, 2025 | 43.84 | 44.56 | 43.20 | 43.91 | 43.91 | 0.16% | 53,694,108 |
Aug 25, 2025 | 43.20 | 44.46 | 43.18 | 43.84 | 43.84 | 1.72% | 70,365,322 |
Aug 22, 2025 | 42.19 | 43.28 | 42.04 | 43.10 | 43.10 | 1.08% | 48,280,685 |
Aug 21, 2025 | 42.86 | 43.41 | 42.50 | 42.64 | 42.64 | -0.93% | 39,350,905 |
Aug 20, 2025 | 42.88 | 43.42 | 42.01 | 43.04 | 43.04 | -1.91% | 70,461,494 |
Aug 19, 2025 | 43.90 | 44.90 | 43.60 | 43.88 | 43.88 | -1.30% | 55,902,671 |
Aug 18, 2025 | 44.90 | 45.37 | 44.00 | 44.46 | 44.46 | 1.58% | 70,593,859 |
Aug 15, 2025 | 43.05 | 43.99 | 43.01 | 43.77 | 43.77 | 1.72% | 53,797,606 |
Aug 14, 2025 | 44.76 | 45.20 | 42.96 | 43.03 | 43.03 | -3.82% | 79,668,936 |
Aug 13, 2025 | 44.92 | 45.47 | 44.10 | 44.74 | 44.74 | -2.48% | 100,289,751 |
Aug 12, 2025 | 44.90 | 47.10 | 43.37 | 45.88 | 45.88 | 2.16% | 155,190,064 |
Aug 11, 2025 | 44.85 | 44.91 | 42.88 | 44.91 | 44.91 | 9.99% | 84,111,985 |
Aug 8, 2025 | 39.48 | 41.34 | 39.11 | 40.83 | 40.83 | 3.26% | 82,220,564 |
Aug 7, 2025 | 38.51 | 40.03 | 37.60 | 39.54 | 39.54 | 3.62% | 81,057,950 |
Aug 6, 2025 | 37.90 | 38.17 | 37.71 | 38.16 | 38.16 | 0.24% | 34,755,597 |
Aug 5, 2025 | 38.10 | 38.30 | 37.79 | 38.07 | 38.07 | -0.05% | 29,982,677 |
Aug 4, 2025 | 38.25 | 38.35 | 37.58 | 38.09 | 38.09 | -0.42% | 30,369,133 |
Aug 1, 2025 | 38.28 | 38.75 | 38.00 | 38.25 | 38.25 | 0.05% | 38,159,914 |
Jul 31, 2025 | 39.36 | 39.58 | 38.00 | 38.23 | 38.23 | -4.14% | 71,228,891 |
Jul 30, 2025 | 40.83 | 41.14 | 39.43 | 39.88 | 39.88 | -1.29% | 66,627,580 |
Jul 29, 2025 | 40.04 | 41.23 | 40.04 | 40.40 | 40.40 | -0.83% | 62,387,307 |
Jul 28, 2025 | 40.81 | 41.84 | 40.04 | 40.74 | 40.74 | -2.75% | 90,368,360 |
Jul 25, 2025 | 41.05 | 42.94 | 40.91 | 41.89 | 41.89 | 3.97% | 139,623,793 |
Jul 24, 2025 | 36.12 | 40.29 | 36.06 | 40.29 | 40.29 | 9.99% | 116,901,710 |
Jul 23, 2025 | 37.40 | 38.04 | 36.50 | 36.63 | 36.63 | -0.62% | 77,484,849 |
Jul 22, 2025 | 35.99 | 37.16 | 35.66 | 36.86 | 36.86 | 2.67% | 67,452,865 |
Jul 21, 2025 | 36.18 | 36.35 | 35.61 | 35.90 | 35.90 | -0.28% | 44,457,615 |