Tianli Lithium Energy Group Co., Ltd. (SHE:301152)
China · Delayed Price · Currency is CNY 30.31
-0.81 (-2.60%)
Oct 22, 2025, 1:45 PM CST
SHE:301152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 28.85 | 31.28 | 28.85 | 30.26 | 30.26 | -2.76% | 4,991,595 |
| Oct 21, 2025 | 31.19 | 31.59 | 30.45 | 31.12 | 31.12 | -1.05% | 8,789,591 |
| Oct 20, 2025 | 29.28 | 31.68 | 29.10 | 31.45 | 31.45 | 11.68% | 14,440,880 |
| Oct 17, 2025 | 28.85 | 30.74 | 28.04 | 28.16 | 28.16 | -2.90% | 6,775,234 |
| Oct 16, 2025 | 29.30 | 29.52 | 28.87 | 29.00 | 29.00 | -1.36% | 3,460,686 |
| Oct 15, 2025 | 29.33 | 30.19 | 29.03 | 29.40 | 29.40 | -0.34% | 4,239,240 |
| Oct 14, 2025 | 31.07 | 31.18 | 29.34 | 29.50 | 29.50 | -4.28% | 5,377,188 |
| Oct 13, 2025 | 29.38 | 31.06 | 29.11 | 30.82 | 30.82 | 0.62% | 7,864,612 |
| Oct 10, 2025 | 31.40 | 31.99 | 30.63 | 30.63 | 30.63 | -2.61% | 8,230,966 |
| Oct 9, 2025 | 31.32 | 33.66 | 30.68 | 31.45 | 31.45 | 2.31% | 11,320,666 |
| Sep 30, 2025 | 29.26 | 31.31 | 28.77 | 30.74 | 30.74 | 5.09% | 12,593,854 |
| Sep 29, 2025 | 26.80 | 30.98 | 26.80 | 29.25 | 29.25 | 9.30% | 13,100,843 |
| Sep 26, 2025 | 26.52 | 27.48 | 26.36 | 26.76 | 26.76 | 0.11% | 3,238,723 |
| Sep 25, 2025 | 26.98 | 27.50 | 26.63 | 26.73 | 26.73 | -1.22% | 3,318,000 |
| Sep 24, 2025 | 26.07 | 27.06 | 25.92 | 27.06 | 27.06 | 3.32% | 3,912,200 |
| Sep 23, 2025 | 26.89 | 26.96 | 25.53 | 26.19 | 26.19 | -3.18% | 4,379,774 |
| Sep 22, 2025 | 27.36 | 28.10 | 26.77 | 27.05 | 27.05 | -1.13% | 2,852,200 |
| Sep 19, 2025 | 27.50 | 28.15 | 27.27 | 27.36 | 27.36 | -0.76% | 3,670,873 |
| Sep 18, 2025 | 28.89 | 28.94 | 27.29 | 27.57 | 27.57 | -4.77% | 6,109,700 |
| 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 |