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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.51	33.92	33.92	34.84	33.79	2.76M
February 12, 2026	34.59	34.49	34.49	34.7	34.36	2.05M
February 11, 2026	34.8	34.53	34.53	34.81	34.4	2.17M
February 10, 2026	34.51	34.66	34.66	34.99	34.51	1.42M
February 09, 2026	34.89	34.72	34.72	34.99	34.48	1.94M
February 06, 2026	33.99	34.61	34.61	34.91	33.75	2.8M
February 05, 2026	34.17	34.25	34.25	34.57	33.81	2.61M
February 04, 2026	33.99	34.34	34.34	34.49	33.51	2.66M
February 03, 2026	33.29	34	34	34	33.05	2.94M
February 02, 2026	33.56	33	33	34.23	32.98	3.22M
January 30, 2026	34.64	33.89	33.89	34.64	33.11	4.09M
January 29, 2026	35.22	34.54	34.54	35.39	34.53	3.08M
January 28, 2026	34.9	35.24	35.24	35.56	34.66	3.24M
January 27, 2026	35.78	35.05	35.05	36.04	34.01	4.53M
January 26, 2026	37.24	35.76	35.76	37.24	35.7	5.38M
January 23, 2026	34.98	37.27	37.27	37.44	34.98	6.79M
January 22, 2026	35.13	34.9	34.9	35.46	34.71	2.52M
January 21, 2026	34.5	35.01	35.01	35.29	34.31	3.54M
January 20, 2026	34.94	34.74	34.74	34.99	34.4	3.24M
January 19, 2026	34.27	34.94	34.94	35.24	34.27	4.04M
January 16, 2026	34.88	34.52	34.52	34.99	34.05	4.55M
January 15, 2026	33.05	34.65	34.65	34.75	33.03	6.61M
January 14, 2026	33.57	33.21	33.21	34.22	33.08	4.65M
January 13, 2026	34.15	33.55	33.55	34.34	33.55	3.82M
January 12, 2026	34.58	34.15	34.15	34.8	33.72	5.07M
January 09, 2026	33.74	34.61	34.61	34.89	33.67	6.05M
January 08, 2026	33.47	33.61	33.61	33.8	33.2	3M
January 07, 2026	33.86	33.58	33.58	34.13	33.54	3.55M
January 06, 2026	33.83	33.86	33.86	34.11	33.52	3.62M
January 05, 2026	33.48	33.7	33.7	33.7	32.96	3.23M
December 31, 2025	33.35	33.22	33.22	33.58	33.21	1.89M
December 30, 2025	33.26	33.48	33.48	33.59	32.91	1.87M
December 29, 2025	33.96	33.48	33.48	33.96	33.18	2.56M
December 26, 2025	33.53	34.01	34.01	34.44	33.51	3.11M
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

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