Jiangxi Tianli Technology, Inc. - 300399.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	27.36	27.76	27.76	28.14	27.32	6.31M
October 23, 2025	27.54	27.43	27.43	27.61	26.86	4.66M
October 22, 2025	28.1	27.55	27.55	28.12	27.45	6.51M
October 21, 2025	28.19	28.52	28.52	28.97	27.98	7.98M
October 20, 2025	28.6	28.5	28.5	29.06	28.29	7.48M
October 17, 2025	28.7	28.29	28.29	29.25	27.43	9.27M
October 16, 2025	28.01	28.78	28.78	29.54	27.71	13.47M
October 15, 2025	28	28.15	28.15	28.4	27.57	6.56M
October 14, 2025	28.25	28.03	28.03	29.15	27.9	7.76M
October 13, 2025	26.6	28.25	28.25	28.82	26.4	6.57M
October 10, 2025	27.97	28.22	28.22	28.66	27.6	7.33M
October 09, 2025	28.05	27.97	27.97	28.46	27.69	5.73M
September 30, 2025	28.22	28.11	28.11	28.68	28.07	6.57M
September 29, 2025	27.26	28.51	28.51	29.2	27	12.31M
September 26, 2025	28	27.5	27.5	28.09	27.17	4.84M
September 25, 2025	28.18	27.63	27.63	28.39	27.61	5.33M
September 24, 2025	27.81	28.2	28.2	28.67	27.54	7.31M
September 23, 2025	28.96	28.09	28.09	28.96	27.1	10.1M
September 22, 2025	28.3	29.25	29.25	29.47	28.12	7.32M
September 19, 2025	28.98	28.22	28.22	29.1	28.12	7.72M
September 18, 2025	29.69	28.98	28.98	30.32	28.7	13.66M
September 17, 2025	29.96	30.57	30.57	30.9	29.9	11.66M
September 16, 2025	29	30.14	30.14	30.42	28.8	10.77M
September 15, 2025	29.24	28.98	28.98	29.43	28.86	5.75M
September 12, 2025	29.69	29.24	29.24	30.23	29.2	9.29M
September 11, 2025	28.3	29.69	29.69	29.7	28.03	11.83M
September 10, 2025	28.54	28.42	28.42	29.1	28.35	6.39M
September 09, 2025	29.6	28.6	28.6	29.6	28.5	7.67M
September 08, 2025	29.4	29.6	29.6	29.98	28.9	8.15M
September 05, 2025	29.25	29.39	29.39	29.53	28.53	9.91M
September 04, 2025	29.9	29.25	29.25	30.3	28.5	11.75M
September 03, 2025	32.17	29.87	29.87	32.53	29.61	16.9M
September 02, 2025	33.77	32	32	34.43	31.66	19.84M
September 01, 2025	33.67	33.75	33.75	34.45	33.26	18.6M
August 29, 2025	32.33	33.85	33.85	35.5	32.32	32.75M
August 28, 2025	31.88	32.59	32.59	32.6	31	16.02M
August 27, 2025	33.4	31.97	31.97	33.96	31.92	19.7M
August 26, 2025	33.46	33.38	33.38	34	33	17.69M
August 25, 2025	32.8	33.8	33.8	34.5	32.4	30.22M
August 22, 2025	31.67	32.3	32.3	32.5	31.58	16.85M
August 21, 2025	32	31.58	31.58	32.6	31.31	15.36M
August 20, 2025	32.34	31.8	31.8	32.58	31.15	14.44M
August 19, 2025	32.72	32.26	32.26	33.2	32.2	18.33M
August 18, 2025	31.9	32.88	32.88	33.39	31.8	27.99M
August 15, 2025	30.65	32	32	32.5	30.2	26.87M
August 14, 2025	32	30.97	30.97	32.65	30.9	35.05M
August 13, 2025	36.19	35.09	35.09	36.23	34.45	38.65M
August 12, 2025	33.68	36.5	36.5	38.83	33.6	47.92M
August 11, 2025	32.35	33.65	33.65	33.98	32.26	23.33M
August 08, 2025	32.75	32.36	32.36	33.6	32.05	18.86M
August 07, 2025	32.73	33.16	33.16	33.67	32.07	25.06M
August 06, 2025	31.85	32.73	32.73	32.86	31.6	15.33M
August 05, 2025	31.49	31.98	31.98	32.18	31.27	12.27M
August 04, 2025	31.11	31.48	31.48	31.51	30.96	8.53M
August 01, 2025	31.05	31.49	31.49	32.15	30.81	12.7M
July 31, 2025	32.17	31.01	31.01	32.66	30.91	15.88M
July 30, 2025	33.02	32.27	32.27	33.58	32	17.46M
July 29, 2025	32.84	33.39	33.39	33.39	32.16	22.14M
July 28, 2025	31.65	33.01	33.01	34.55	31.52	30.87M
July 25, 2025	32.45	31.52	31.52	32.88	31.47	13.96M

Jiangxi Tianli Technology, Inc. (300399.SZ) SHZ