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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.63	29.49	29.49	30.13	29.44	1.97M
February 12, 2026	29.74	29.69	29.69	30.05	29.58	2.32M
February 11, 2026	29.48	29.84	29.84	30.07	29.45	2.4M
February 10, 2026	29.85	29.5	29.5	30.05	29.41	2.28M
February 09, 2026	29.96	29.83	29.83	30.13	29.75	2.36M
February 06, 2026	29.01	29.64	29.64	30.2	28.72	3.38M
February 05, 2026	29.7	29.01	29.01	29.8	28.9	2.75M
February 04, 2026	29.7	29.94	29.94	29.95	29.3	2.53M
February 03, 2026	29.49	29.75	29.75	29.83	29.19	2.78M
February 02, 2026	30.09	29.14	29.14	30.21	29.13	3.47M
January 30, 2026	30.75	30.1	30.1	31.08	29.43	4.95M
January 29, 2026	30.93	30.93	30.93	32.08	30.49	5.05M
January 28, 2026	31.7	31.06	31.06	31.88	30.9	4.11M
January 27, 2026	32.78	31.88	31.88	32.88	30.63	7.14M
January 26, 2026	33.63	32.85	32.85	33.94	32.47	6.29M
January 23, 2026	32.13	33.4	33.4	33.49	31.88	8.34M
January 22, 2026	31.98	31.91	31.91	32.46	31.52	4.26M
January 21, 2026	31.13	31.98	31.98	32.16	30.8	5.7M
January 20, 2026	32.13	31.18	31.18	32.4	30.89	5.66M
January 19, 2026	31.8	32.04	32.04	32.33	31.46	4.74M
January 16, 2026	32.5	31.95	31.95	32.93	31.61	7.83M
January 15, 2026	31.5	32.5	32.5	33.77	31.04	12.83M
January 14, 2026	31.81	31.6	31.6	32.49	30.88	7.76M
January 13, 2026	32.08	31.78	31.78	32.81	31.33	8.15M
January 12, 2026	31.25	31.88	31.88	32.27	31.18	7.29M
January 09, 2026	31.26	30.98	30.98	31.55	30.71	4.54M
January 08, 2026	30.92	31.25	31.25	31.79	30.9	3.97M
January 07, 2026	31.66	31.22	31.22	32.3	31.09	4.42M
January 06, 2026	31.85	31.65	31.65	32.17	31.57	5.03M
January 05, 2026	30.75	31.58	31.58	31.73	30.46	5.15M
December 31, 2025	31.1	30.56	30.56	31.41	30.56	3.1M
December 30, 2025	31.2	31.07	31.07	31.62	30.4	4.6M
December 29, 2025	32.3	31.4	31.4	32.3	31.02	5.51M
December 26, 2025	31.95	32.29	32.29	33.1	31.66	9.48M
December 25, 2025	31.15	31.53	31.53	31.58	30.66	4.68M
December 24, 2025	31.15	31.32	31.32	31.93	31.06	5.02M
December 23, 2025	30.3	31.38	31.38	31.95	30.25	6.95M
December 22, 2025	30.11	30.32	30.32	30.86	30.11	3.7M
December 19, 2025	30.24	30.16	30.16	30.32	29.49	4.01M
December 18, 2025	30.14	29.88	29.88	30.69	29.83	3.75M
December 17, 2025	29.89	30.48	30.48	30.55	29.42	5.2M
December 16, 2025	30.25	29.55	29.55	30.26	29.26	3.51M
December 15, 2025	30.33	30.43	30.43	30.75	29.9	3.71M
December 12, 2025	31.3	30.35	30.35	31.98	30.3	5.2M
December 11, 2025	31.98	31.27	31.27	32.57	31.17	4.67M
December 10, 2025	32.04	31.85	31.85	32.8	31.45	4.27M
December 09, 2025	32.69	32.04	32.04	32.69	31.88	4.21M
December 08, 2025	31.71	32.95	32.95	33.25	31.5	5.77M
December 05, 2025	31.9	31.63	31.63	32.14	31.2	4.7M
December 04, 2025	33.19	32.09	32.09	33.22	31.9	4.45M
December 03, 2025	34.75	32.8	32.8	34.75	32.55	6.13M
December 02, 2025	34.15	34.06	34.06	34.91	33.75	5.41M
December 01, 2025	35.72	34.4	34.4	36.18	34.29	9.05M
November 28, 2025	33.19	35.1	35.1	36.92	33.01	12.62M
November 27, 2025	31.86	33.2	33.2	33.72	31.79	8.33M
November 26, 2025	32.8	31.96	31.96	33.09	31.9	6.77M
November 25, 2025	32.89	33.04	33.04	33.5	32.22	6.97M
November 24, 2025	32.9	32.25	32.25	33.2	31.5	8.69M
November 21, 2025	34.45	32.49	32.49	35.37	32.41	12.45M
November 20, 2025	36.89	35.7	35.7	38.35	35.43	12.5M

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