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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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