Tianli Lithium Energy Group Co., Ltd. (SHE:301152)
China
· Delayed Price · Currency is CNY 33.94
+0.51 (1.53%)
Apr 30, 2026, 3:04 PM CST
SHE:301152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.65 | 34.90 | 29.65 | 33.87 | - | 1.32% | 10,291,059 |
| Apr 29, 2026 | 30.76 | 33.77 | 30.75 | 33.43 | 33.43 | 6.91% | 12,947,900 |
| Apr 28, 2026 | 31.15 | 31.62 | 30.83 | 31.27 | 31.27 | 0.19% | 5,213,927 |
| Apr 27, 2026 | 30.44 | 31.37 | 30.06 | 31.21 | 31.21 | 1.53% | 5,774,335 |
| Apr 24, 2026 | 29.65 | 30.99 | 29.65 | 30.74 | 30.74 | 2.88% | 5,420,620 |
| Apr 23, 2026 | 30.03 | 30.70 | 29.27 | 29.88 | 29.88 | -1.68% | 6,748,193 |
| Apr 22, 2026 | 29.95 | 32.32 | 29.95 | 30.39 | 30.39 | 0.96% | 7,777,526 |
| Apr 21, 2026 | 30.05 | 30.22 | 29.62 | 30.10 | 30.10 | 0.37% | 3,811,600 |
| Apr 20, 2026 | 29.99 | 30.27 | 29.76 | 29.99 | 29.99 | -0.46% | 3,708,907 |
| Apr 17, 2026 | 29.96 | 31.11 | 29.70 | 30.13 | 30.13 | 0.84% | 6,149,306 |
| Apr 16, 2026 | 29.46 | 30.23 | 29.14 | 29.88 | 29.88 | 2.65% | 5,990,809 |
| Apr 15, 2026 | 30.03 | 30.09 | 28.96 | 29.11 | 29.11 | -4.21% | 5,917,422 |
| Apr 14, 2026 | 29.35 | 30.46 | 28.94 | 30.39 | 30.39 | 4.61% | 6,614,000 |
| Apr 13, 2026 | 28.70 | 29.27 | 28.44 | 29.05 | 29.05 | 1.22% | 5,200,669 |
| Apr 10, 2026 | 28.50 | 29.83 | 28.32 | 28.70 | 28.70 | 3.02% | 7,180,286 |
| Apr 9, 2026 | 28.64 | 29.00 | 27.84 | 27.86 | 27.86 | -2.72% | 4,028,134 |
| Apr 8, 2026 | 28.69 | 28.69 | 28.10 | 28.64 | 28.64 | 1.67% | 3,797,172 |
| Apr 7, 2026 | 27.42 | 28.38 | 27.36 | 28.17 | 28.17 | 3.87% | 4,191,412 |
| Apr 3, 2026 | 27.74 | 28.19 | 26.86 | 27.12 | 27.12 | -2.62% | 2,969,700 |
| Apr 2, 2026 | 28.16 | 28.68 | 27.56 | 27.85 | 27.85 | -1.49% | 3,318,900 |
| Apr 1, 2026 | 28.43 | 28.88 | 27.77 | 28.27 | 28.27 | 1.14% | 3,232,300 |
| Mar 31, 2026 | 29.34 | 29.43 | 27.91 | 27.95 | 27.95 | -4.67% | 3,694,300 |
| Mar 30, 2026 | 29.41 | 29.97 | 28.80 | 29.32 | 29.32 | -1.64% | 6,179,600 |
| Mar 27, 2026 | 27.67 | 30.20 | 27.55 | 29.81 | 29.81 | 7.11% | 9,038,728 |
| Mar 26, 2026 | 27.42 | 28.56 | 27.11 | 27.83 | 27.83 | 0.87% | 3,697,300 |
| Mar 25, 2026 | 27.02 | 27.78 | 26.91 | 27.59 | 27.59 | 2.00% | 3,175,296 |
| Mar 24, 2026 | 26.41 | 27.10 | 25.50 | 27.05 | 27.05 | 4.08% | 3,602,847 |
| Mar 23, 2026 | 26.78 | 27.48 | 25.69 | 25.99 | 25.99 | -4.69% | 3,559,200 |
| Mar 20, 2026 | 27.56 | 28.49 | 27.10 | 27.27 | 27.27 | -0.04% | 3,946,100 |
| Mar 19, 2026 | 28.21 | 28.43 | 27.20 | 27.28 | 27.28 | -4.38% | 3,088,200 |
| Mar 18, 2026 | 28.72 | 29.00 | 28.22 | 28.53 | 28.53 | -0.66% | 2,738,900 |
| Mar 17, 2026 | 29.28 | 30.20 | 28.72 | 28.72 | 28.72 | -3.66% | 3,447,040 |
| Mar 16, 2026 | 29.38 | 30.06 | 29.38 | 29.81 | 29.81 | 1.05% | 2,606,620 |
| Mar 13, 2026 | 29.50 | 30.30 | 29.33 | 29.50 | 29.50 | 0.31% | 3,859,401 |
| Mar 12, 2026 | 29.81 | 29.97 | 29.24 | 29.41 | 29.41 | -1.34% | 2,774,926 |
| Mar 11, 2026 | 29.30 | 30.22 | 29.27 | 29.81 | 29.81 | 1.71% | 4,152,369 |
| 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 |