Tianneng Battery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.85	36.09	34.57	35.77	35.77	2.70%	4,325,899
Apr 28, 2026	35.51	35.51	34.68	34.83	34.83	-1.28%	3,227,890
Apr 27, 2026	35.26	35.78	34.99	35.28	35.28	-0.31%	3,826,252
Apr 24, 2026	35.82	35.85	35.08	35.39	35.39	-1.20%	3,746,457
Apr 23, 2026	36.11	36.28	35.56	35.82	35.82	-0.31%	3,932,779
Apr 22, 2026	35.80	36.54	35.76	35.93	35.93	-0.31%	3,756,596
Apr 21, 2026	35.80	36.15	35.19	36.04	36.04	0.50%	4,588,070
Apr 20, 2026	35.51	36.43	35.30	35.86	35.86	0.96%	5,339,212
Apr 17, 2026	35.01	35.69	34.93	35.52	35.52	1.14%	3,514,735
Apr 16, 2026	34.67	35.80	34.40	35.12	35.12	1.27%	5,202,322
Apr 15, 2026	35.25	35.25	34.38	34.68	34.68	-1.14%	4,595,698
Apr 14, 2026	34.49	35.12	34.28	35.08	35.08	1.68%	5,204,267
Apr 13, 2026	34.03	34.69	33.93	34.50	34.50	0.91%	6,950,738
Apr 10, 2026	33.10	34.51	32.99	34.19	34.19	3.73%	6,878,824
Apr 9, 2026	32.62	33.41	32.20	32.96	32.96	1.10%	3,834,301
Apr 8, 2026	31.78	32.68	31.77	32.60	32.60	3.95%	3,935,160
Apr 7, 2026	31.10	31.79	30.90	31.36	31.36	0.51%	2,965,499
Apr 3, 2026	32.09	32.43	31.09	31.20	31.20	-1.89%	3,620,140
Apr 2, 2026	32.00	32.74	31.59	31.80	31.80	-1.40%	4,597,303
Apr 1, 2026	32.73	32.76	31.88	32.25	32.25	-0.19%	4,628,610
Mar 31, 2026	32.27	33.18	32.11	32.31	32.31	-0.89%	5,775,774
Mar 30, 2026	33.30	33.66	31.55	32.60	32.60	-2.45%	7,209,666
Mar 27, 2026	33.06	33.75	32.38	33.42	33.42	0.60%	7,039,965
Mar 26, 2026	33.14	33.95	32.60	33.22	33.22	0.45%	6,786,942
Mar 25, 2026	33.17	33.60	32.55	33.07	33.07	-0.54%	5,888,323
Mar 24, 2026	33.99	34.10	32.02	33.25	33.25	-0.30%	7,533,873
Mar 23, 2026	31.39	34.30	31.39	33.35	33.35	5.04%	11,606,010
Mar 20, 2026	31.40	32.97	31.26	31.75	31.75	1.21%	5,313,512
Mar 19, 2026	31.68	32.18	31.17	31.37	31.37	-1.94%	3,155,464
Mar 18, 2026	32.95	33.10	31.68	31.99	31.99	-2.53%	4,864,442
Mar 17, 2026	33.38	34.13	32.71	32.82	32.82	-1.97%	4,715,339
Mar 16, 2026	34.51	34.68	33.24	33.48	33.48	-3.49%	7,784,547
Mar 13, 2026	32.56	35.47	32.35	34.69	34.69	6.25%	14,595,338
Mar 12, 2026	32.14	32.87	31.87	32.65	32.65	2.58%	5,994,149
Mar 11, 2026	31.26	32.31	31.17	31.83	31.83	1.82%	4,734,178
Mar 10, 2026	31.00	31.50	30.91	31.26	31.26	2.09%	3,839,653
Mar 9, 2026	30.80	30.81	30.04	30.62	30.62	-1.67%	4,736,590
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