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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37.82	36.65	36.65	38.72	36.36	12.92M
November 18, 2025	42.28	37.67	37.67	42.28	37	20.18M
November 17, 2025	35.61	42.8	42.8	43.4	35.61	24.34M
November 14, 2025	35.61	39.48	39.48	41	35.3	24.31M
November 13, 2025	34.59	35.59	35.59	36.88	34.29	14.42M
November 12, 2025	35	34.2	34.2	35.25	33	9.8M
November 11, 2025	34.91	35.54	35.54	36.44	34.24	12.68M
November 10, 2025	35.66	34.83	34.83	36.45	34.54	13.83M
November 07, 2025	34.09	34.58	34.58	35.2	33.37	12.24M
November 06, 2025	32.97	34.16	34.16	34.48	32.64	11.63M
November 05, 2025	31.49	33.19	33.19	33.5	31.48	11.22M
November 04, 2025	32.82	32.08	32.08	33.58	31.8	6.85M
November 03, 2025	33.17	32.75	32.75	33.6	31.9	8.29M
October 31, 2025	32.9	33.15	33.15	35.28	32.71	17.64M
October 30, 2025	32.32	33.3	33.3	33.85	31.1	16.67M
October 29, 2025	31.07	31.4	31.4	31.7	31.03	5.96M
October 28, 2025	31.4	31.42	31.42	31.8	31.02	5.61M
October 27, 2025	31.63	31.33	31.33	31.74	31	7.77M
October 24, 2025	32.32	31.47	31.47	32.38	31.02	10.72M
October 23, 2025	28.85	32.42	32.42	32.77	28.85	13.49M
October 22, 2025	31.12	30.23	30.23	31.28	29.9	6.1M
October 21, 2025	31.19	31.12	31.12	31.59	30.45	8.79M
October 20, 2025	29.28	31.45	31.45	31.68	29.1	14.44M
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

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