Tianneng Battery Group Co., Ltd. - 688819.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	33.2	33.57	33.57	33.58	32.92	2.17M
December 24, 2025	32.85	33.24	33.24	33.24	32.85	2.28M
December 23, 2025	32.7	32.85	32.85	33.18	32.55	2.8M
December 22, 2025	32.88	32.71	32.71	32.89	32.48	2.56M
December 19, 2025	32.87	32.89	32.89	33.1	32.7	1.66M
December 18, 2025	33.47	32.7	32.7	33.47	32.61	2.37M
December 17, 2025	33.43	33.5	33.5	33.64	32.83	2.63M
December 16, 2025	34.04	33.64	33.64	34.11	33.12	2.82M
December 15, 2025	33.6	34.13	34.13	34.47	33.5	3.37M
December 12, 2025	31.99	33.57	33.57	33.87	31.99	6.7M
December 11, 2025	32.28	32	32	32.57	32	2.67M
December 10, 2025	31.98	32.26	32.26	32.41	31.65	2.41M
December 09, 2025	32.14	32.07	32.07	32.65	31.86	3.16M
December 08, 2025	32.14	32.08	32.08	32.26	31.84	3.16M
December 05, 2025	32.19	32.14	32.14	32.32	31.86	2.25M
December 04, 2025	32.28	32.08	32.08	32.36	31.61	2.3M
December 03, 2025	32.13	32.1	32.1	32.56	32.01	2.35M
December 02, 2025	32.5	32.07	32.07	32.56	31.92	2.45M
December 01, 2025	32.38	32.46	32.46	32.93	32.12	4.06M
November 28, 2025	31.7	32.11	32.11	32.36	31.7	2.55M
November 27, 2025	31.8	31.76	31.76	32.34	31.59	3.01M
November 26, 2025	32.03	31.57	31.57	32.03	31.53	2.21M
November 25, 2025	31.65	31.96	31.96	32.21	31.46	3.05M
November 24, 2025	31.82	31.44	31.44	32.12	31.38	3.72M
November 21, 2025	32.91	31.66	31.66	32.92	31.6	4M
November 20, 2025	33.54	33.1	33.1	34.09	33.1	2.8M
November 19, 2025	34.08	33.5	33.5	34.56	33.38	3.41M
November 18, 2025	34.92	34.11	34.11	35.09	33.81	4.35M
November 17, 2025	35.11	34.97	34.97	35.44	34.4	4.49M
November 14, 2025	35.8	35.11	35.11	36.03	35.11	4.61M
November 13, 2025	33.8	36	36	36.58	33.8	8.44M
November 12, 2025	34.13	34.03	34.03	34.39	33.41	3.77M
November 11, 2025	34.66	34.09	34.09	34.82	34.02	3.92M
November 10, 2025	34.94	34.57	34.57	35.19	34.27	5.2M
November 07, 2025	34.68	34.75	34.75	35.25	34.34	4.34M
November 06, 2025	34.85	34.78	34.78	35.41	34.55	5.46M
November 05, 2025	33.01	34.8	34.8	35.15	32.9	6.86M
November 04, 2025	33.15	33.43	33.43	33.96	33.01	4.98M
November 03, 2025	33.55	33.55	33.55	33.84	32.85	6.38M
October 31, 2025	33.28	33.89	33.89	34.43	33.18	9.77M
October 30, 2025	31.9	33.27	33.27	33.56	31.82	11.89M
October 29, 2025	31.25	31.98	31.98	32.76	31.25	6.56M
October 28, 2025	30.78	30.9	30.9	31.23	30.4	3.53M
October 27, 2025	30.47	30.59	30.59	31.15	30.46	3.85M
October 24, 2025	30.07	30.35	30.35	30.36	30.01	2.58M
October 23, 2025	29.7	30.01	30.01	30.05	29.21	2.29M
October 22, 2025	30.14	29.63	29.63	30.21	29.53	2.29M
October 21, 2025	30.07	30.14	30.14	30.29	29.88	2.34M
October 20, 2025	29.62	29.87	29.87	30.39	29.5	3.64M
October 17, 2025	30.52	29.19	29.19	30.92	29.15	4.94M
October 16, 2025	30.86	30.49	30.49	31	30.39	3.29M
October 15, 2025	30.59	30.85	30.85	31.02	30.35	3.38M
October 14, 2025	31.57	30.59	30.59	32.2	30.5	4.84M
October 13, 2025	30.5	31.44	31.44	31.6	29.99	6.01M
October 10, 2025	33.06	31.61	31.61	33.23	31.57	7.48M
October 09, 2025	33.02	33.16	33.16	33.77	32.9	8.32M
September 30, 2025	32.37	32.7	32.7	32.99	32.2	8.07M
September 29, 2025	31.7	32.51	32.51	32.84	31.66	8.3M
September 26, 2025	31.25	31.5	31.5	32.22	31.2	5.52M
September 25, 2025	31.35	31.3	31.3	31.9	31.27	6.03M

Tianneng Battery Group Co., Ltd. (688819.SS) SHH