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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	30.56	31.43	31.43	31.58	30.4	6.16M
September 23, 2025	31.15	30.78	30.78	31.33	29.82	6.14M
September 22, 2025	31.6	30.77	30.77	32.08	30.45	6.61M
September 19, 2025	31.22	31.6	31.6	31.85	30.98	6.27M
September 18, 2025	31.98	31.2	31.2	31.98	30.95	7.6M
September 17, 2025	31.87	31.6	31.6	31.98	31.22	5.78M
September 16, 2025	31.58	31.86	31.86	31.91	30.9	7.5M
September 15, 2025	32.5	31.57	31.57	33.27	31.57	9.35M
September 12, 2025	33.32	32.22	32.22	33.37	32.11	9.91M
September 11, 2025	33.24	33.24	33.24	33.58	32.51	10.41M
September 10, 2025	33.33	33.81	33.81	33.87	32.4	14.01M
September 09, 2025	32.01	34.18	34.18	34.79	31.68	18.44M
September 08, 2025	33.28	32	32	33.3	31.44	17.17M
September 05, 2025	30.66	32.5	32.5	32.55	30.42	19.03M
September 04, 2025	30.39	30.28	30.28	31.94	29.65	14.58M
September 03, 2025	30	30.03	30.03	30.72	29.81	8.45M
September 02, 2025	29.85	29.96	29.96	31.01	29.51	8.24M
September 01, 2025	30.33	29.84	29.84	30.33	29.55	7.16M
August 29, 2025	29.2	29.96	29.96	30.66	28.97	9.63M
August 28, 2025	29.01	29.03	29.03	29.35	28.2	6.4M
August 27, 2025	29.36	29.15	29.15	30.45	29.11	8.02M
August 26, 2025	29.32	29.36	29.36	29.58	29.02	3.87M
August 25, 2025	29.2	29.26	29.26	29.68	28.89	6.07M
August 22, 2025	28.81	29.07	29.07	29.07	28.6	4.55M
August 21, 2025	29.01	28.7	28.7	29.05	28.54	3.17M
August 20, 2025	28.66	28.92	28.92	28.93	28.5	2.93M
August 19, 2025	28.97	28.75	28.75	29.08	28.55	2.65M
August 18, 2025	29.28	28.98	28.98	29.28	28.77	4.5M
August 15, 2025	28.2	29.05	29.05	29.18	28.2	3.71M
August 14, 2025	28.99	28.24	28.24	29	28.22	3.09M
August 13, 2025	28.7	28.94	28.94	28.99	28.53	2.6M
August 12, 2025	28.56	28.69	28.69	28.73	28.33	2.6M
August 11, 2025	28.15	28.56	28.56	28.68	28.14	2.69M
August 08, 2025	27.88	28.01	28.01	28.26	27.88	1.72M
August 07, 2025	28.13	27.94	27.94	28.3	27.88	1.81M
August 06, 2025	27.94	28.12	28.12	28.17	27.77	1.95M
August 05, 2025	27.75	27.75	27.75	27.9	27.64	2.01M
August 04, 2025	27.48	27.69	27.69	27.69	27.39	1.7M
August 01, 2025	27.64	27.59	27.59	27.75	27.37	1.68M
July 31, 2025	28.25	27.56	27.56	28.31	27.43	2.83M
July 30, 2025	28.7	28.26	28.26	28.7	28.11	2.09M
July 29, 2025	28.6	28.7	28.7	28.89	28.2	2.81M
July 28, 2025	28.53	28.62	28.62	28.74	28.34	2.48M
July 25, 2025	28.64	28.6	28.6	28.78	28.4	2.22M
July 24, 2025	27.99	28.66	28.66	28.76	27.93	3.02M
July 23, 2025	28.23	27.99	27.99	28.33	27.92	2.56M
July 22, 2025	27.85	28.2	28.2	28.25	27.68	3.04M
July 21, 2025	27.43	27.78	27.78	27.88	27.25	2.66M
July 18, 2025	27.39	27.31	27.31	27.57	27.22	2.12M
July 17, 2025	27.3	27.27	27.27	27.37	27	1.92M
July 16, 2025	27.34	27.25	27.25	27.53	27.16	1.98M
July 15, 2025	27.65	27.34	27.34	27.83	27.18	2.17M
July 14, 2025	27.19	27.55	27.55	27.8	27.19	2.13M
July 11, 2025	27.22	27.4	27.4	27.65	27.09	2.31M
July 10, 2025	27.14	27.22	27.22	27.28	26.98	1.53M
July 09, 2025	27.29	27.07	27.07	27.41	27.07	1.47M

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