Tianneng Battery Group Co., Ltd. (SHA:688819)
China
· Delayed Price · Currency is CNY 30.62
-0.52 (-1.67%)
Mar 9, 2026, 3:00 PM CST
Tianneng Battery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.27 | 31.44 | 30.84 | 31.14 | 31.14 | - | 3,053,815 |
| Mar 5, 2026 | 31.28 | 31.90 | 30.96 | 31.14 | 31.14 | 0.97% | 3,033,780 |
| Mar 4, 2026 | 31.50 | 31.86 | 30.78 | 30.84 | 30.84 | -2.87% | 3,127,324 |
| Mar 3, 2026 | 32.78 | 33.18 | 31.70 | 31.75 | 31.75 | -2.88% | 3,681,135 |
| Mar 2, 2026 | 33.28 | 33.28 | 32.52 | 32.69 | 32.69 | -2.74% | 4,476,127 |
| Feb 27, 2026 | 34.07 | 34.07 | 33.48 | 33.61 | 33.61 | -1.35% | 2,972,144 |
| Feb 26, 2026 | 34.35 | 34.39 | 33.89 | 34.07 | 34.07 | -0.12% | 1,904,539 |
| Feb 25, 2026 | 33.89 | 34.35 | 33.79 | 34.11 | 34.11 | 1.13% | 2,102,022 |
| Feb 24, 2026 | 34.18 | 34.55 | 33.71 | 33.73 | 33.73 | -0.56% | 2,396,136 |
| Feb 13, 2026 | 34.51 | 34.84 | 33.79 | 33.92 | 33.92 | -1.65% | 2,761,991 |
| Feb 12, 2026 | 34.59 | 34.70 | 34.36 | 34.49 | 34.49 | -0.12% | 2,045,191 |
| Feb 11, 2026 | 34.80 | 34.81 | 34.40 | 34.53 | 34.53 | -0.38% | 2,172,391 |
| Feb 10, 2026 | 34.51 | 34.99 | 34.51 | 34.66 | 34.66 | -0.17% | 1,418,669 |
| Feb 9, 2026 | 34.89 | 34.99 | 34.48 | 34.72 | 34.72 | 0.32% | 1,944,915 |
| Feb 6, 2026 | 33.99 | 34.91 | 33.75 | 34.61 | 34.61 | 1.05% | 2,797,729 |
| Feb 5, 2026 | 34.17 | 34.57 | 33.81 | 34.25 | 34.25 | -0.26% | 2,611,147 |
| Feb 4, 2026 | 33.99 | 34.49 | 33.51 | 34.34 | 34.34 | 1.00% | 2,660,050 |
| Feb 3, 2026 | 33.29 | 34.00 | 33.05 | 34.00 | 34.00 | 3.03% | 2,936,003 |
| Feb 2, 2026 | 33.56 | 34.23 | 32.98 | 33.00 | 33.00 | -2.63% | 3,222,684 |
| Jan 30, 2026 | 34.64 | 34.64 | 33.11 | 33.89 | 33.89 | -1.88% | 4,093,291 |
| Jan 29, 2026 | 35.22 | 35.39 | 34.53 | 34.54 | 34.54 | -1.99% | 3,078,347 |
| Jan 28, 2026 | 34.90 | 35.56 | 34.66 | 35.24 | 35.24 | 0.54% | 3,240,378 |
| Jan 27, 2026 | 35.78 | 36.04 | 34.01 | 35.05 | 35.05 | -1.99% | 4,529,136 |
| Jan 26, 2026 | 37.24 | 37.24 | 35.70 | 35.76 | 35.76 | -4.05% | 5,382,716 |
| Jan 23, 2026 | 34.98 | 37.44 | 34.98 | 37.27 | 37.27 | 6.79% | 6,787,392 |
| Jan 22, 2026 | 35.13 | 35.46 | 34.71 | 34.90 | 34.90 | -0.31% | 2,516,441 |
| Jan 21, 2026 | 34.50 | 35.29 | 34.31 | 35.01 | 35.01 | 0.78% | 3,542,436 |
| Jan 20, 2026 | 34.94 | 34.99 | 34.40 | 34.74 | 34.74 | -0.57% | 3,241,690 |
| Jan 19, 2026 | 34.27 | 35.24 | 34.27 | 34.94 | 34.94 | 1.22% | 4,039,976 |
| Jan 16, 2026 | 34.88 | 34.99 | 34.05 | 34.52 | 34.52 | -0.38% | 4,548,421 |
| Jan 15, 2026 | 33.05 | 34.75 | 33.03 | 34.65 | 34.65 | 4.34% | 6,612,876 |
| Jan 14, 2026 | 33.57 | 34.22 | 33.08 | 33.21 | 33.21 | -1.01% | 4,650,786 |
| Jan 13, 2026 | 34.15 | 34.34 | 33.55 | 33.55 | 33.55 | -1.76% | 3,822,054 |
| Jan 12, 2026 | 34.58 | 34.80 | 33.72 | 34.15 | 34.15 | -1.33% | 5,068,690 |
| Jan 9, 2026 | 33.74 | 34.89 | 33.67 | 34.61 | 34.61 | 2.98% | 6,045,415 |
| Jan 8, 2026 | 33.47 | 33.80 | 33.20 | 33.61 | 33.61 | 0.09% | 3,002,960 |
| Jan 7, 2026 | 33.86 | 34.13 | 33.54 | 33.58 | 33.58 | -0.83% | 3,547,211 |
| Jan 6, 2026 | 33.83 | 34.11 | 33.52 | 33.86 | 33.86 | 0.47% | 3,623,143 |
| Jan 5, 2026 | 33.48 | 33.70 | 32.96 | 33.70 | 33.70 | 1.44% | 3,234,460 |
| Dec 31, 2025 | 33.35 | 33.58 | 33.21 | 33.22 | 33.22 | -0.78% | 1,893,532 |
| Dec 30, 2025 | 33.26 | 33.59 | 32.91 | 33.48 | 33.48 | - | 1,871,201 |
| Dec 29, 2025 | 33.96 | 33.96 | 33.18 | 33.48 | 33.48 | -1.56% | 2,560,580 |
| Dec 26, 2025 | 33.53 | 34.44 | 33.51 | 34.01 | 34.01 | 1.31% | 3,114,926 |
| Dec 25, 2025 | 33.20 | 33.58 | 32.92 | 33.57 | 33.57 | 0.99% | 2,168,805 |
| Dec 24, 2025 | 32.85 | 33.24 | 32.85 | 33.24 | 33.24 | 1.19% | 2,281,705 |
| Dec 23, 2025 | 32.70 | 33.18 | 32.55 | 32.85 | 32.85 | 0.43% | 2,795,950 |
| Dec 22, 2025 | 32.88 | 32.89 | 32.48 | 32.71 | 32.71 | -0.55% | 2,557,866 |
| Dec 19, 2025 | 32.87 | 33.10 | 32.70 | 32.89 | 32.89 | 0.58% | 1,657,560 |
| Dec 18, 2025 | 33.47 | 33.47 | 32.61 | 32.70 | 32.70 | -2.39% | 2,374,557 |
| Dec 17, 2025 | 33.43 | 33.64 | 32.83 | 33.50 | 33.50 | -0.42% | 2,630,594 |
| Dec 16, 2025 | 34.04 | 34.11 | 33.12 | 33.64 | 33.64 | -1.44% | 2,815,326 |
| Dec 15, 2025 | 33.60 | 34.47 | 33.50 | 34.13 | 34.13 | 1.67% | 3,369,486 |
| Dec 12, 2025 | 31.99 | 33.87 | 31.99 | 33.57 | 33.57 | 4.91% | 6,699,061 |
| Dec 11, 2025 | 32.28 | 32.57 | 32.00 | 32.00 | 32.00 | -0.81% | 2,665,657 |
| Dec 10, 2025 | 31.98 | 32.41 | 31.65 | 32.26 | 32.26 | 0.59% | 2,409,815 |
| Dec 9, 2025 | 32.14 | 32.65 | 31.86 | 32.07 | 32.07 | -0.03% | 3,163,210 |
| Dec 8, 2025 | 32.14 | 32.26 | 31.84 | 32.08 | 32.08 | -0.19% | 3,161,708 |
| 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 |