Tianli Lithium Energy Group Co., Ltd. - 301152.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.85	28.16	28.16	30.74	28.04	6.78M
October 16, 2025	29.3	29	29	29.52	28.87	3.46M
October 15, 2025	29.33	29.4	29.4	30.19	29.03	4.24M
October 14, 2025	31.07	29.5	29.5	31.18	29.34	5.38M
October 13, 2025	29.38	30.82	30.82	31.06	29.11	7.86M
October 10, 2025	31.4	30.63	30.63	31.99	30.63	8.23M
October 09, 2025	31.32	31.45	31.45	33.66	30.68	11.32M
September 30, 2025	29.26	30.74	30.74	31.31	28.77	12.59M
September 29, 2025	26.8	29.25	29.25	30.98	26.8	13.1M
September 26, 2025	26.52	26.76	26.76	27.48	26.36	3.24M
September 25, 2025	26.98	26.73	26.73	27.5	26.63	3.32M
September 24, 2025	26.07	27.06	27.06	27.06	25.92	3.91M
September 23, 2025	26.89	26.19	26.19	26.96	25.53	4.38M
September 22, 2025	27.36	27.05	27.05	28.1	26.77	2.85M
September 19, 2025	27.5	27.36	27.36	28.15	27.27	3.67M
September 18, 2025	28.89	27.57	27.57	28.94	27.29	6.11M
September 17, 2025	29.09	28.95	28.95	29.56	28.61	3.83M
September 16, 2025	29.29	29.26	29.26	29.63	28.34	4.6M
September 15, 2025	29.36	29.41	29.41	30.5	29.2	5.75M
September 12, 2025	29.89	29.37	29.37	29.89	28.97	5.28M
September 11, 2025	30.18	29.89	29.89	30.18	29.59	6.34M
September 10, 2025	30	30.34	30.34	30.8	29.8	7.21M
September 09, 2025	30.23	30.59	30.59	31.23	29.77	11.41M
September 08, 2025	30.22	30.03	30.03	30.55	29.46	9.49M
September 05, 2025	27.6	30.08	30.08	30.1	27.6	12.94M
September 04, 2025	27.43	27.84	27.84	28.68	27.24	6.98M
September 03, 2025	27.71	27.38	27.38	28.63	27.2	3.68M
September 02, 2025	27.73	27.8	27.8	28.5	27.56	4.4M
September 01, 2025	27.41	27.83	27.83	28.06	27.13	3.97M
August 29, 2025	26.3	27.41	27.41	27.89	26.3	6.55M
August 28, 2025	26.83	26.44	26.44	27.23	25.41	5.99M
August 27, 2025	28.2	26.83	26.83	28.61	22.56	7.57M
August 26, 2025	28.5	28.2	28.2	28.77	28.08	4.11M
August 25, 2025	28.46	28.62	28.62	29.2	28.36	4.28M
August 22, 2025	28.36	28.42	28.42	28.72	28.24	2.96M
August 21, 2025	28.82	28.42	28.42	28.93	28.25	2.79M
August 20, 2025	28.84	28.83	28.83	29	28.4	2.89M
August 19, 2025	28.73	28.88	28.88	29.1	28.51	3.35M
August 18, 2025	28.73	28.7	28.7	29.1	28.54	3.14M
August 15, 2025	27.85	28.58	28.58	28.69	27.85	3.48M
August 14, 2025	28.96	27.95	27.95	29.09	27.85	4.34M
August 13, 2025	29.38	28.95	28.95	29.55	28.79	4.23M
August 12, 2025	29.83	29.45	29.45	29.9	28.91	5.5M
August 11, 2025	30.21	29.98	29.98	30.78	29.56	7.79M
August 08, 2025	29.05	28.87	28.87	29.22	28.6	2.54M
August 07, 2025	29.6	29.17	29.17	29.73	28.94	3.43M
August 06, 2025	29.38	29.44	29.44	29.84	28.81	3.08M
August 05, 2025	29.75	29.55	29.55	29.98	29.35	3.16M
August 04, 2025	29.85	29.78	29.78	30.2	29.24	3.24M
August 01, 2025	29.48	29.62	29.62	30.2	29.1	3.36M
July 31, 2025	29.89	29.4	29.4	30.48	29.17	4.5M
July 30, 2025	30.87	30.05	30.05	30.91	29.67	4.78M
July 29, 2025	30.85	30.91	30.91	32.18	30.47	8.17M
July 28, 2025	30.39	30.84	30.84	31.11	30.07	5.01M
July 25, 2025	30.45	30.87	30.87	31.4	30.05	7.47M
July 24, 2025	28.87	30.39	30.39	30.85	28.82	8.84M
July 23, 2025	29.7	29.01	29.01	30.63	28.88	4.28M
July 22, 2025	28.58	29.56	29.56	29.8	28.35	6.61M
July 21, 2025	29.1	28.64	28.64	29.39	28.54	6.26M
July 18, 2025	29.58	29.79	29.79	30.19	29.45	6.21M

Tianli Lithium Energy Group Co., Ltd. (301152.SZ) SHZ