Tianqi Lithium Corporation - 002466.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	50.91	51.05	51.05	51.39	50.2	37.69M
December 04, 2025	51.04	51.39	51.39	52	50.81	40.56M
December 03, 2025	53.05	51.2	51.2	53.2	50.9	49.6M
December 02, 2025	53.81	52.61	52.61	53.86	52.51	50.4M
December 01, 2025	55.45	54.62	54.62	56.21	54.19	53.22M
November 28, 2025	53.82	55.03	55.03	55.78	53.58	63M
November 27, 2025	53.54	53.75	53.75	55.15	53.34	54.87M
November 26, 2025	54.5	54.16	54.16	55.9	53.39	80.13M
November 25, 2025	52.45	53.7	53.7	54.45	51.12	90.35M
November 24, 2025	54.79	51.59	51.59	55	50.48	121.14M
November 21, 2025	58.32	56.08	56.08	58.99	56.08	94.39M
November 20, 2025	63.36	62.31	62.31	66.65	61.85	136.86M
November 19, 2025	61	63.59	63.59	64.71	60.12	134.18M
November 18, 2025	62	59.94	59.94	63.67	59.18	127.72M
November 17, 2025	58.29	62.2	62.2	62.27	58.28	156.49M
November 14, 2025	55.74	56.61	56.61	58.86	55.74	98.64M
November 13, 2025	53.99	59.5	59.5	59.51	53.62	142.93M
November 12, 2025	54.3	54.1	54.1	55.54	52.68	64.97M
November 11, 2025	57	55.32	55.32	57.74	54.88	85.87M
November 10, 2025	58.2	57.51	57.51	60	56.44	121.01M
November 07, 2025	55.74	56.99	56.99	57.92	54.98	103.04M
November 06, 2025	54	55.14	55.14	55.81	53.86	77.33M
November 05, 2025	51.62	54.27	54.27	55.4	51	89.77M
November 04, 2025	53.8	52.25	52.25	55.45	51.78	74.68M
November 03, 2025	54.41	53.83	53.83	54.41	52.1	90.62M
October 31, 2025	55.63	53.4	53.4	56.92	53.4	159.05M
October 30, 2025	50.4	55.68	55.68	55.85	50.08	181.5M
October 29, 2025	48.9	50.77	50.77	51	48.73	87.91M
October 28, 2025	49.1	48.51	48.51	50.16	48.3	58.92M
October 27, 2025	49.1	49.21	49.21	49.5	48.21	62.46M
October 24, 2025	48.4	48.61	48.61	50.51	48.17	77.98M
October 23, 2025	45.64	48.01	48.01	48.32	45.15	66.22M
October 22, 2025	45.41	45.97	45.97	45.98	43.96	39.66M
October 21, 2025	45.65	45.61	45.61	45.99	44.96	31.67M
October 20, 2025	46.75	45.49	45.49	47.14	44.83	48.06M
October 17, 2025	47.99	46.55	46.55	49.15	46.3	53.11M
October 16, 2025	47.2	47.5	47.5	48.3	46.53	39.51M
October 15, 2025	47.34	47.3	47.3	48.68	46.27	53.37M
October 14, 2025	50.41	46.98	46.98	50.48	46.69	73.88M
October 13, 2025	45	49.77	49.77	49.89	45	79.97M
October 10, 2025	51.08	47.65	47.65	51.39	47.14	94.57M
October 09, 2025	49.68	51.33	51.33	52.2	48.6	108.5M
September 30, 2025	46.38	47.57	47.57	48	45.89	85.46M
September 29, 2025	45.15	46.44	46.44	46.65	45	88.44M
September 26, 2025	44.1	44.77	44.77	46.76	43.79	78.22M
September 25, 2025	43.47	44.69	44.69	45.4	43.47	74.57M
September 24, 2025	42.71	43.34	43.34	44	42.01	46.28M
September 23, 2025	43.4	42.82	42.82	44.43	42.01	48.34M
September 22, 2025	43.18	43.87	43.87	45.22	43.18	57.13M
September 19, 2025	43.18	45.01	45.01	46	43.18	93.36M
September 18, 2025	44.5	43.15	43.15	44.5	42.55	50.82M
September 17, 2025	44.37	44.79	44.79	45.45	43.75	44.43M
September 16, 2025	45.42	44.49	44.49	45.8	43.81	46.91M
September 15, 2025	44.04	45.31	45.31	45.95	44.04	67.05M
September 12, 2025	43.94	44.03	44.03	44.91	43.36	58.82M
September 11, 2025	43.8	43.93	43.93	44.12	43.1	58.1M
September 10, 2025	43.74	43.93	43.93	44.72	43.16	88.97M
September 09, 2025	46.5	46.24	46.24	48.09	45.86	86.62M
September 08, 2025	46.42	47.34	47.34	49.67	44.9	134.05M
September 05, 2025	42.24	46.35	46.35	46.78	41.92	129.71M

Tianqi Lithium Corporation (002466.SZ) SHZ