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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	31	32.45	32.45	32.57	30.9	21.6M
July 23, 2025	31.53	32.08	32.08	33.33	31.4	26.68M
July 22, 2025	31.8	31.74	31.74	32.29	31.39	14.07M
July 21, 2025	32.02	31.84	31.84	32.33	31.53	9.68M
July 18, 2025	32.43	32	32	32.54	31.8	11.04M
July 17, 2025	32	32.43	32.43	32.72	31.99	13.18M
July 16, 2025	32.4	31.99	31.99	32.74	31.96	15.34M
July 15, 2025	33.17	32.75	32.75	33.52	32.36	16.89M
July 14, 2025	34.76	33.29	33.29	35.06	33.27	25.83M
July 11, 2025	32.3	34.2	34.2	35.23	32.03	43.88M
July 10, 2025	33.34	32.39	32.39	33.55	31.75	26.18M
July 09, 2025	33.6	33.37	33.37	34.75	33.22	32.96M
July 08, 2025	33.01	33.97	33.97	34.36	32.61	33.26M
July 07, 2025	32.89	32.92	32.92	33.71	32	26.58M
July 04, 2025	33.05	32.96	32.96	35.12	32.38	43.01M
July 03, 2025	33.13	33.35	33.35	33.66	32.94	25.44M
July 02, 2025	34.32	33.29	33.29	34.76	33	24.2M
July 01, 2025	37.49	34.65	34.65	37.7	34.11	38.48M
June 30, 2025	37.01	36.6	36.6	37.5	35.84	41.15M
June 27, 2025	41.04	37.73	37.73	41.5	37.3	60.65M
June 26, 2025	41	40.97	40.97	42.74	39.98	77.92M
June 25, 2025	31.22	35.62	35.62	35.62	31.22	55.09M
June 24, 2025	24.6	29.68	29.68	29.68	24.6	42.77M
June 23, 2025	23.61	24.73	24.73	24.85	23.58	11.4M

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