Tianli Lithium Energy Group Co., Ltd. (SHE:301152)
China · Delayed Price · Currency is CNY 28.96
-0.30 (-1.03%)
Sep 17, 2025, 2:45 PM CST
SHE:301152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.09 | 29.56 | 28.61 | 28.95 | 28.95 | -1.06% | 3,829,891 |
| Sep 16, 2025 | 29.29 | 29.63 | 28.34 | 29.26 | 29.26 | -0.51% | 4,602,511 |
| Sep 15, 2025 | 29.36 | 30.50 | 29.20 | 29.41 | 29.41 | 0.14% | 5,753,011 |
| Sep 12, 2025 | 29.89 | 29.89 | 28.97 | 29.37 | 29.37 | -1.74% | 5,279,638 |
| Sep 11, 2025 | 30.18 | 30.18 | 29.59 | 29.89 | 29.89 | -1.48% | 6,336,958 |
| Sep 10, 2025 | 30.00 | 30.80 | 29.80 | 30.34 | 30.34 | -0.82% | 7,213,548 |
| Sep 9, 2025 | 30.23 | 31.23 | 29.77 | 30.59 | 30.59 | 1.86% | 11,405,338 |
| Sep 8, 2025 | 30.22 | 30.55 | 29.46 | 30.03 | 30.03 | -0.17% | 9,487,701 |
| Sep 5, 2025 | 27.60 | 30.10 | 27.60 | 30.08 | 30.08 | 8.05% | 12,936,790 |
| Sep 4, 2025 | 27.43 | 28.68 | 27.24 | 27.84 | 27.84 | 1.68% | 6,975,902 |
| Sep 3, 2025 | 27.71 | 28.63 | 27.20 | 27.38 | 27.38 | -1.51% | 3,681,100 |
| Sep 2, 2025 | 27.73 | 28.50 | 27.56 | 27.80 | 27.80 | -0.11% | 4,403,100 |
| Sep 1, 2025 | 27.41 | 28.06 | 27.13 | 27.83 | 27.83 | 1.53% | 3,966,770 |
| Aug 29, 2025 | 26.30 | 27.89 | 26.30 | 27.41 | 27.41 | 3.67% | 6,548,862 |
| Aug 28, 2025 | 26.83 | 27.23 | 25.41 | 26.44 | 26.44 | -1.45% | 5,993,151 |
| Aug 27, 2025 | 28.20 | 28.61 | 22.56 | 26.83 | 26.83 | -4.86% | 7,572,781 |
| Aug 26, 2025 | 28.50 | 28.77 | 28.08 | 28.20 | 28.20 | -1.47% | 4,105,200 |
| Aug 25, 2025 | 28.46 | 29.20 | 28.36 | 28.62 | 28.62 | 0.70% | 4,277,592 |
| Aug 22, 2025 | 28.36 | 28.72 | 28.24 | 28.42 | 28.42 | - | 2,958,515 |
| Aug 21, 2025 | 28.82 | 28.93 | 28.25 | 28.42 | 28.42 | -1.42% | 2,787,900 |
| Aug 20, 2025 | 28.84 | 29.00 | 28.40 | 28.83 | 28.83 | -0.17% | 2,885,700 |
| Aug 19, 2025 | 28.73 | 29.10 | 28.51 | 28.88 | 28.88 | 0.63% | 3,350,300 |
| Aug 18, 2025 | 28.73 | 29.10 | 28.54 | 28.70 | 28.70 | 0.42% | 3,144,100 |
| Aug 15, 2025 | 27.85 | 28.69 | 27.85 | 28.58 | 28.58 | 2.25% | 3,482,068 |
| Aug 14, 2025 | 28.96 | 29.09 | 27.85 | 27.95 | 27.95 | -3.45% | 4,340,086 |
| Aug 13, 2025 | 29.38 | 29.55 | 28.79 | 28.95 | 28.95 | -1.70% | 4,232,505 |
| Aug 12, 2025 | 29.83 | 29.90 | 28.91 | 29.45 | 29.45 | -1.77% | 5,504,300 |
| Aug 11, 2025 | 30.21 | 30.78 | 29.56 | 29.98 | 29.98 | 3.84% | 7,786,400 |
| Aug 8, 2025 | 29.05 | 29.22 | 28.60 | 28.87 | 28.87 | -1.03% | 2,535,900 |
| Aug 7, 2025 | 29.60 | 29.73 | 28.94 | 29.17 | 29.17 | -0.92% | 3,433,300 |
| Aug 6, 2025 | 29.38 | 29.84 | 28.81 | 29.44 | 29.44 | -0.37% | 3,076,100 |
| Aug 5, 2025 | 29.75 | 29.98 | 29.35 | 29.55 | 29.55 | -0.77% | 3,162,600 |
| Aug 4, 2025 | 29.85 | 30.20 | 29.24 | 29.78 | 29.78 | 0.54% | 3,239,638 |
| Aug 1, 2025 | 29.48 | 30.20 | 29.10 | 29.62 | 29.62 | 0.75% | 3,360,100 |
| Jul 31, 2025 | 29.89 | 30.48 | 29.17 | 29.40 | 29.40 | -2.16% | 4,501,733 |
| Jul 30, 2025 | 30.87 | 30.91 | 29.67 | 30.05 | 30.05 | -2.78% | 4,782,233 |
| Jul 29, 2025 | 30.85 | 32.18 | 30.47 | 30.91 | 30.91 | 0.23% | 8,172,400 |
| Jul 28, 2025 | 30.39 | 31.11 | 30.07 | 30.84 | 30.84 | -0.10% | 5,011,100 |
| Jul 25, 2025 | 30.45 | 31.40 | 30.05 | 30.87 | 30.87 | 1.58% | 7,465,267 |
| Jul 24, 2025 | 28.87 | 30.85 | 28.82 | 30.39 | 30.39 | 4.76% | 8,842,346 |
| Jul 23, 2025 | 29.70 | 30.63 | 28.88 | 29.01 | 29.01 | -1.86% | 4,280,203 |
| Jul 22, 2025 | 28.58 | 29.80 | 28.35 | 29.56 | 29.56 | 3.21% | 6,614,955 |
| Jul 21, 2025 | 29.10 | 29.39 | 28.54 | 28.64 | 28.64 | -3.86% | 6,262,300 |
| Jul 18, 2025 | 29.58 | 30.19 | 29.45 | 29.79 | 29.79 | 0.13% | 6,210,800 |
| Jul 17, 2025 | 28.00 | 30.00 | 27.83 | 29.75 | 29.75 | 5.95% | 8,660,100 |
| Jul 16, 2025 | 28.59 | 28.89 | 28.00 | 28.08 | 28.08 | -1.13% | 4,242,773 |
| Jul 15, 2025 | 29.62 | 29.77 | 28.10 | 28.40 | 28.40 | -5.30% | 9,426,812 |
| Jul 14, 2025 | 30.96 | 32.30 | 29.69 | 29.99 | 29.99 | 0.07% | 12,214,879 |
| Jul 11, 2025 | 29.80 | 30.50 | 29.18 | 29.97 | 29.97 | 0.91% | 7,609,900 |
| Jul 10, 2025 | 29.43 | 30.38 | 28.87 | 29.70 | 29.70 | 1.54% | 8,007,725 |