Tianli Lithium Energy Group Co., Ltd. (SHE:301152)
China
· Delayed Price · Currency is CNY 30.04
+0.73 (2.49%)
Mar 11, 2026, 1:15 PM CST
SHE:301152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 28.93 | 29.59 | 28.93 | 29.31 | 29.31 | 2.52% | 2,275,288 |
| Mar 9, 2026 | 28.09 | 28.64 | 27.82 | 28.59 | 28.59 | -0.17% | 2,316,210 |
| Mar 6, 2026 | 27.99 | 28.71 | 27.99 | 28.64 | 28.64 | 2.32% | 2,342,253 |
| Mar 5, 2026 | 28.29 | 28.59 | 27.86 | 27.99 | 27.99 | 0.50% | 2,321,200 |
| Mar 4, 2026 | 27.96 | 28.43 | 27.66 | 27.85 | 27.85 | -1.52% | 2,722,713 |
| Mar 3, 2026 | 29.11 | 30.00 | 28.28 | 28.28 | 28.28 | -2.95% | 3,751,100 |
| Mar 2, 2026 | 29.50 | 30.07 | 28.79 | 29.14 | 29.14 | -3.51% | 3,758,203 |
| Feb 27, 2026 | 29.90 | 30.39 | 29.82 | 30.20 | 30.20 | 0.23% | 3,637,937 |
| Feb 26, 2026 | 32.08 | 32.45 | 30.00 | 30.13 | 30.13 | -1.70% | 6,630,800 |
| Feb 25, 2026 | 30.00 | 30.80 | 29.93 | 30.65 | 30.65 | 2.44% | 3,759,000 |
| Feb 24, 2026 | 29.60 | 30.05 | 29.60 | 29.92 | 29.92 | 1.46% | 2,593,841 |
| Feb 13, 2026 | 29.63 | 30.13 | 29.44 | 29.49 | 29.49 | -0.67% | 1,968,394 |
| Feb 12, 2026 | 29.74 | 30.05 | 29.58 | 29.69 | 29.69 | -0.50% | 2,318,304 |
| Feb 11, 2026 | 29.48 | 30.07 | 29.45 | 29.84 | 29.84 | 1.15% | 2,402,400 |
| Feb 10, 2026 | 29.85 | 30.05 | 29.41 | 29.50 | 29.50 | -1.11% | 2,261,894 |
| Feb 9, 2026 | 29.96 | 30.13 | 29.75 | 29.83 | 29.83 | 0.64% | 2,363,800 |
| Feb 6, 2026 | 29.01 | 30.20 | 28.72 | 29.64 | 29.64 | 2.17% | 3,379,500 |
| Feb 5, 2026 | 29.70 | 29.80 | 28.90 | 29.01 | 29.01 | -3.11% | 2,722,021 |
| Feb 4, 2026 | 29.70 | 29.95 | 29.30 | 29.94 | 29.94 | 0.64% | 2,529,100 |
| Feb 3, 2026 | 29.49 | 29.83 | 29.19 | 29.75 | 29.75 | 2.09% | 2,778,966 |
| Feb 2, 2026 | 30.09 | 30.21 | 29.13 | 29.14 | 29.14 | -3.19% | 3,473,611 |
| Jan 30, 2026 | 30.75 | 31.08 | 29.43 | 30.10 | 30.10 | -2.68% | 4,949,848 |
| Jan 29, 2026 | 30.93 | 32.08 | 30.49 | 30.93 | 30.93 | -0.42% | 5,052,186 |
| Jan 28, 2026 | 31.70 | 31.88 | 30.90 | 31.06 | 31.06 | -2.57% | 4,109,420 |
| Jan 27, 2026 | 32.78 | 32.88 | 30.63 | 31.88 | 31.88 | -2.95% | 7,115,929 |
| Jan 26, 2026 | 33.63 | 33.94 | 32.47 | 32.85 | 32.85 | -1.65% | 6,259,291 |
| Jan 23, 2026 | 32.13 | 33.49 | 31.88 | 33.40 | 33.40 | 4.67% | 8,339,609 |
| Jan 22, 2026 | 31.98 | 32.46 | 31.52 | 31.91 | 31.91 | -0.22% | 4,258,010 |
| Jan 21, 2026 | 31.13 | 32.16 | 30.80 | 31.98 | 31.98 | 2.57% | 5,697,835 |
| Jan 20, 2026 | 32.13 | 32.40 | 30.89 | 31.18 | 31.18 | -2.68% | 5,657,210 |
| Jan 19, 2026 | 31.80 | 32.33 | 31.46 | 32.04 | 32.04 | 0.28% | 4,736,628 |
| Jan 16, 2026 | 32.50 | 32.93 | 31.61 | 31.95 | 31.95 | -1.69% | 7,833,895 |
| Jan 15, 2026 | 31.50 | 33.77 | 31.04 | 32.50 | 32.50 | 2.85% | 12,738,590 |
| Jan 14, 2026 | 31.81 | 32.49 | 30.88 | 31.60 | 31.60 | -0.57% | 7,756,565 |
| Jan 13, 2026 | 32.08 | 32.81 | 31.33 | 31.78 | 31.78 | -0.31% | 8,149,503 |
| Jan 12, 2026 | 31.25 | 32.27 | 31.18 | 31.88 | 31.88 | 2.91% | 7,290,822 |
| Jan 9, 2026 | 31.26 | 31.55 | 30.71 | 30.98 | 30.98 | -0.86% | 4,542,695 |
| Jan 8, 2026 | 30.92 | 31.79 | 30.90 | 31.25 | 31.25 | 0.10% | 3,965,600 |
| Jan 7, 2026 | 31.66 | 32.30 | 31.09 | 31.22 | 31.22 | -1.36% | 4,421,300 |
| Jan 6, 2026 | 31.85 | 32.17 | 31.57 | 31.65 | 31.65 | 0.22% | 4,987,703 |
| Jan 5, 2026 | 30.75 | 31.73 | 30.46 | 31.58 | 31.58 | 3.34% | 5,146,986 |
| Dec 31, 2025 | 31.10 | 31.41 | 30.56 | 30.56 | 30.56 | -1.64% | 3,095,200 |
| Dec 30, 2025 | 31.20 | 31.62 | 30.40 | 31.07 | 31.07 | -1.05% | 4,574,067 |
| Dec 29, 2025 | 32.30 | 32.30 | 31.02 | 31.40 | 31.40 | -2.76% | 5,508,874 |
| Dec 26, 2025 | 31.95 | 33.10 | 31.66 | 32.29 | 32.29 | 2.41% | 9,422,095 |
| Dec 25, 2025 | 31.15 | 31.58 | 30.66 | 31.53 | 31.53 | 0.67% | 4,677,200 |
| Dec 24, 2025 | 31.15 | 31.93 | 31.06 | 31.32 | 31.32 | -0.19% | 5,020,533 |
| Dec 23, 2025 | 30.30 | 31.95 | 30.25 | 31.38 | 31.38 | 3.50% | 6,952,674 |
| Dec 22, 2025 | 30.11 | 30.86 | 30.11 | 30.32 | 30.32 | 0.53% | 3,695,900 |
| Dec 19, 2025 | 30.24 | 30.32 | 29.49 | 30.16 | 30.16 | 0.94% | 3,974,865 |
| Dec 18, 2025 | 30.14 | 30.69 | 29.83 | 29.88 | 29.88 | -1.97% | 3,749,300 |
| Dec 17, 2025 | 29.89 | 30.55 | 29.42 | 30.48 | 30.48 | 3.15% | 5,196,115 |
| Dec 16, 2025 | 30.25 | 30.26 | 29.26 | 29.55 | 29.55 | -2.89% | 3,511,982 |
| Dec 15, 2025 | 30.33 | 30.75 | 29.90 | 30.43 | 30.43 | 0.26% | 3,712,000 |
| Dec 12, 2025 | 31.30 | 31.98 | 30.30 | 30.35 | 30.35 | -2.94% | 5,201,800 |
| Dec 11, 2025 | 31.98 | 32.57 | 31.17 | 31.27 | 31.27 | -1.82% | 4,665,995 |
| Dec 10, 2025 | 32.04 | 32.80 | 31.45 | 31.85 | 31.85 | -0.59% | 4,266,604 |
| Dec 9, 2025 | 32.69 | 32.69 | 31.88 | 32.04 | 32.04 | -2.76% | 4,214,962 |
| Dec 8, 2025 | 31.71 | 33.25 | 31.50 | 32.95 | 32.95 | 4.17% | 5,769,897 |
| Dec 5, 2025 | 31.90 | 32.14 | 31.20 | 31.63 | 31.63 | -1.43% | 4,699,142 |
| Dec 4, 2025 | 32.60 | 33.22 | 31.90 | 32.09 | 32.09 | -2.16% | 4,454,129 |
| Dec 3, 2025 | 34.75 | 34.75 | 32.55 | 32.80 | 32.80 | -3.70% | 6,128,600 |
| Dec 2, 2025 | 34.15 | 34.91 | 33.75 | 34.06 | 34.06 | -0.99% | 5,358,600 |
| Dec 1, 2025 | 35.72 | 36.18 | 34.29 | 34.40 | 34.40 | -1.99% | 9,047,994 |
| Nov 28, 2025 | 33.19 | 36.92 | 33.01 | 35.10 | 35.10 | 5.72% | 12,616,870 |
| Nov 27, 2025 | 31.86 | 33.72 | 31.79 | 33.20 | 33.20 | 3.88% | 8,232,992 |
| Nov 26, 2025 | 32.80 | 33.09 | 31.90 | 31.96 | 31.96 | -3.27% | 6,768,495 |
| Nov 25, 2025 | 32.89 | 33.50 | 32.22 | 33.04 | 33.04 | 2.45% | 6,858,625 |
| Nov 24, 2025 | 32.90 | 33.20 | 31.50 | 32.25 | 32.25 | -0.74% | 8,586,203 |
| Nov 21, 2025 | 34.45 | 35.37 | 32.41 | 32.49 | 32.49 | -8.99% | 12,445,630 |
| Nov 20, 2025 | 36.89 | 38.35 | 35.43 | 35.70 | 35.70 | -2.59% | 12,343,873 |
| Nov 19, 2025 | 37.82 | 38.72 | 36.36 | 36.65 | 36.65 | -2.71% | 12,916,020 |
| Nov 18, 2025 | 42.28 | 42.28 | 37.00 | 37.67 | 37.67 | -11.99% | 19,996,080 |
| Nov 17, 2025 | 38.11 | 43.40 | 37.65 | 42.80 | 42.80 | 8.41% | 24,343,900 |
| Nov 14, 2025 | 35.61 | 41.00 | 35.30 | 39.48 | 39.48 | 10.93% | 24,308,780 |
| Nov 13, 2025 | 34.59 | 36.88 | 34.29 | 35.59 | 35.59 | 4.06% | 14,314,920 |
| Nov 12, 2025 | 35.00 | 35.25 | 33.00 | 34.20 | 34.20 | -3.77% | 9,802,812 |
| Nov 11, 2025 | 34.91 | 36.44 | 34.24 | 35.54 | 35.54 | 2.04% | 12,682,680 |
| Nov 10, 2025 | 35.66 | 36.45 | 34.54 | 34.83 | 34.83 | 0.72% | 13,830,440 |
| Nov 7, 2025 | 34.09 | 35.20 | 33.37 | 34.58 | 34.58 | 1.23% | 12,236,450 |
| Nov 6, 2025 | 32.97 | 34.48 | 32.64 | 34.16 | 34.16 | 2.92% | 11,527,770 |
| Nov 5, 2025 | 31.49 | 33.50 | 31.48 | 33.19 | 33.19 | 3.46% | 11,218,800 |
| Nov 4, 2025 | 32.82 | 33.58 | 31.80 | 32.08 | 32.08 | -2.05% | 6,847,933 |
| Nov 3, 2025 | 33.17 | 33.60 | 31.90 | 32.75 | 32.75 | -1.21% | 8,291,213 |
| Oct 31, 2025 | 32.90 | 35.28 | 32.71 | 33.15 | 33.15 | -0.45% | 17,638,170 |
| Oct 30, 2025 | 31.30 | 33.85 | 31.10 | 33.30 | 33.30 | 6.05% | 16,669,730 |
| Oct 29, 2025 | 31.07 | 31.70 | 31.03 | 31.40 | 31.40 | -0.06% | 5,957,193 |
| Oct 28, 2025 | 31.40 | 31.80 | 31.02 | 31.42 | 31.42 | 0.29% | 5,613,900 |
| Oct 27, 2025 | 31.63 | 31.74 | 31.00 | 31.33 | 31.33 | -0.44% | 7,774,000 |
| Oct 24, 2025 | 32.32 | 32.38 | 31.02 | 31.47 | 31.47 | -2.93% | 10,722,550 |
| Oct 23, 2025 | 29.80 | 32.77 | 29.61 | 32.42 | 32.42 | 7.24% | 13,487,310 |
| Oct 22, 2025 | 31.12 | 31.28 | 29.90 | 30.23 | 30.23 | -2.86% | 6,098,995 |
| 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% | 14,292,980 |
| 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% | 4,179,740 |
| 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% | 7,775,012 |
| Oct 10, 2025 | 31.40 | 31.99 | 30.63 | 30.63 | 30.63 | -2.61% | 8,230,966 |