Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.19	32.32	31.86	32.14	32.14	0.19%	2,248,129
Dec 4, 2025	32.28	32.36	31.61	32.08	32.08	-0.06%	2,304,032
Dec 3, 2025	32.13	32.56	32.01	32.10	32.10	0.09%	2,345,627
Dec 2, 2025	32.50	32.56	31.92	32.07	32.07	-1.20%	2,453,992
Dec 1, 2025	32.38	32.93	32.12	32.46	32.46	1.09%	4,060,799
Nov 28, 2025	31.70	32.36	31.70	32.11	32.11	1.10%	2,545,451
Nov 27, 2025	31.80	32.34	31.59	31.76	31.76	0.60%	3,014,331
Nov 26, 2025	32.03	32.03	31.53	31.57	31.57	-1.22%	2,213,084
Nov 25, 2025	31.65	32.21	31.46	31.96	31.96	1.65%	3,052,162
Nov 24, 2025	31.82	32.12	31.38	31.44	31.44	-0.69%	3,722,228
Nov 21, 2025	32.91	32.92	31.60	31.66	31.66	-4.35%	4,003,800
Nov 20, 2025	33.54	34.09	33.10	33.10	33.10	-1.19%	2,803,858
Nov 19, 2025	34.08	34.56	33.38	33.50	33.50	-1.79%	3,407,710
Nov 18, 2025	34.92	35.09	33.81	34.11	34.11	-2.46%	4,347,164
Nov 17, 2025	35.11	35.44	34.40	34.97	34.97	-0.40%	4,492,163
Nov 14, 2025	35.80	36.03	35.11	35.11	35.11	-2.47%	4,608,864
Nov 13, 2025	33.80	36.58	33.80	36.00	36.00	5.79%	8,444,378
Nov 12, 2025	34.13	34.39	33.41	34.03	34.03	-0.18%	3,765,695
Nov 11, 2025	34.66	34.82	34.02	34.09	34.09	-1.39%	3,923,881
Nov 10, 2025	34.94	35.19	34.27	34.57	34.57	-0.52%	5,204,595
Nov 7, 2025	34.68	35.25	34.34	34.75	34.75	-0.09%	4,336,974
Nov 6, 2025	34.85	35.41	34.55	34.78	34.78	-0.06%	5,458,622
Nov 5, 2025	33.01	35.15	32.90	34.80	34.80	4.10%	6,855,597
Nov 4, 2025	33.15	33.96	33.01	33.43	33.43	-0.36%	4,980,101
Nov 3, 2025	33.55	33.84	32.85	33.55	33.55	-1.00%	6,378,033
Oct 31, 2025	33.28	34.43	33.18	33.89	33.89	1.86%	9,772,991
Oct 30, 2025	31.90	33.56	31.82	33.27	33.27	4.03%	11,885,740
Oct 29, 2025	31.25	32.76	31.25	31.98	31.98	3.50%	6,562,780
Oct 28, 2025	30.78	31.23	30.40	30.90	30.90	1.01%	3,532,602
Oct 27, 2025	30.47	31.15	30.46	30.59	30.59	0.79%	3,846,019
Oct 24, 2025	30.07	30.36	30.01	30.35	30.35	1.13%	2,583,181
Oct 23, 2025	29.70	30.05	29.21	30.01	30.01	1.28%	2,287,529
Oct 22, 2025	30.14	30.21	29.53	29.63	29.63	-1.69%	2,286,065
Oct 21, 2025	30.07	30.29	29.88	30.14	30.14	0.90%	2,344,507
Oct 20, 2025	29.62	30.39	29.50	29.87	29.87	2.33%	3,638,499
Oct 17, 2025	30.52	30.92	29.15	29.19	29.19	-4.26%	4,939,987
Oct 16, 2025	30.86	31.00	30.39	30.49	30.49	-1.17%	3,291,895
Oct 15, 2025	30.59	31.02	30.35	30.85	30.85	0.85%	3,379,416
Oct 14, 2025	31.57	32.20	30.50	30.59	30.59	-2.70%	4,841,754
Oct 13, 2025	30.50	31.60	29.99	31.44	31.44	-0.54%	6,014,601
Oct 10, 2025	33.06	33.23	31.57	31.61	31.61	-4.67%	7,478,172
Oct 9, 2025	33.02	33.77	32.90	33.16	33.16	1.41%	8,317,266
Sep 30, 2025	32.37	32.99	32.20	32.70	32.70	0.58%	8,071,434
Sep 29, 2025	31.70	32.84	31.66	32.51	32.51	3.21%	8,303,854
Sep 26, 2025	31.25	32.22	31.20	31.50	31.50	0.64%	5,520,896
Sep 25, 2025	31.35	31.90	31.27	31.30	31.30	-0.41%	6,029,509
Sep 24, 2025	30.56	31.58	30.40	31.43	31.43	2.11%	6,163,583
Sep 23, 2025	31.15	31.33	29.82	30.78	30.78	0.03%	6,141,837
Sep 22, 2025	31.60	32.08	30.45	30.77	30.77	-2.63%	6,607,339
Sep 19, 2025	31.22	31.85	30.98	31.60	31.60	1.28%	6,273,150