Skip to main content
logo
Tieliu Co,.Ltd (SHA:603926)
China flag China · Delayed Price · Currency is CNY
21.01
+0.43 (2.09%)
At close: Mar 10, 2026

Tieliu Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.6321.3020.5021.0121.012.09%4,137,953
Mar 9, 202620.6121.0519.8120.5820.58-0.96%4,821,195
Mar 6, 202620.6121.1020.4220.7820.78-0.05%4,524,445
Mar 5, 202620.8521.0920.3620.7920.790.43%4,239,614
Mar 4, 202621.2021.3220.4520.7020.70-2.45%7,331,467
Mar 3, 202622.3722.3721.1221.2221.22-4.46%7,369,311
Mar 2, 202622.7222.9922.0022.2122.21-3.39%6,684,669
Feb 27, 202623.1923.6322.8522.9922.99-1.12%4,140,800
Feb 26, 202623.5623.6323.0123.2523.25-0.90%3,450,849
Feb 25, 202623.2923.5722.9223.4623.460.26%3,417,728
Feb 24, 202623.7923.8922.8523.4023.400.17%4,797,892
Feb 13, 202623.4623.7323.1423.3623.36-0.43%4,128,932
Feb 12, 202623.3324.0023.2523.4623.46-0.04%5,615,307
Feb 11, 202624.0124.2023.4523.4723.47-1.88%6,107,635
Feb 10, 202624.8524.8523.8023.9223.92-2.21%6,473,329
Feb 9, 202625.3825.3824.0124.4624.46-1.57%7,970,723
Feb 6, 202625.9926.1024.7324.8524.85-4.39%11,142,375
Feb 5, 202626.1328.2025.9225.9925.99-3.38%12,450,410
Feb 4, 202626.4926.9725.0626.9026.903.58%11,370,780
Feb 3, 202625.7426.1425.2025.9725.970.85%7,456,570
Feb 2, 202626.3526.5825.3725.7525.75-2.31%9,497,282
Jan 30, 202624.2426.6823.7526.3626.367.99%14,120,020
Jan 29, 202624.8525.8224.2424.4124.41-1.57%9,106,312
Jan 28, 202625.4325.6024.4224.8024.80-2.52%8,682,582
Jan 27, 202623.9626.0023.4825.4425.443.75%17,244,240
Jan 26, 202624.3525.7024.0924.5224.520.49%17,413,510
Jan 23, 202625.5126.6024.1124.4024.40-6.15%22,085,920
Jan 22, 202622.0026.6822.0026.0026.006.43%37,903,450
Jan 21, 202623.4324.4322.7824.4324.4310.00%42,003,710
Jan 20, 202620.4022.2120.3922.2122.2110.00%14,385,580
Jan 19, 202618.6020.1918.4020.1920.1910.03%11,012,420
Jan 16, 202618.3918.6518.1418.3518.350.99%5,005,213
Jan 15, 202618.3718.6818.1018.1718.17-1.52%4,240,190
Jan 14, 202618.6819.0018.2618.4518.45-1.18%7,946,544
Jan 13, 202618.5018.8917.9018.6718.672.30%11,050,690
Jan 12, 202618.1018.6017.9218.2518.250.44%8,536,294
Jan 9, 202618.0918.6517.8018.1718.170.44%9,510,869
Jan 8, 202616.9018.5516.8718.0918.097.30%13,684,703
Jan 7, 202617.0017.0616.8116.8616.86-0.94%3,603,769
Jan 6, 202617.1317.2516.8517.0217.02-0.76%4,408,436
Jan 5, 202617.4617.7216.9017.1517.150.47%7,582,082
Dec 31, 202516.7117.3916.2017.0717.072.22%9,637,784
Dec 30, 202516.2516.8516.0216.7016.703.60%7,929,817
Dec 29, 202515.8016.2915.8016.1216.121.45%3,256,800
Dec 26, 202516.2216.2215.8615.8915.89-1.67%3,419,260
Dec 25, 202516.1416.3016.0116.1616.160.62%3,957,628
Dec 24, 202515.5816.2515.4316.0616.063.48%4,000,967
Dec 23, 202515.8915.9115.4815.5215.52-1.90%2,208,762
Dec 22, 202515.8016.0715.7015.8215.820.44%2,995,109
Dec 19, 202515.6316.0515.6315.7515.75-2,566,700