Skip to main content
logo
Tieliu Co,.Ltd (SHA:603926)
China flag China · Delayed Price · Currency is CNY
24.80
-0.64 (-2.52%)
Jan 28, 2026, 3:00 PM CST

Tieliu Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 202515.5616.3115.4115.7515.751.22%4,994,890
Dec 17, 202515.5015.6515.1515.5615.560.26%3,667,210
Dec 16, 202515.7115.9115.3415.5215.52-1.77%2,905,837
Dec 15, 202516.2916.2915.7815.8015.80-1.19%2,766,921
Dec 12, 202516.4716.4915.9715.9915.99-1.90%4,742,700
Dec 11, 202515.9216.9515.9216.3016.301.81%7,819,640
Dec 10, 202515.4416.5315.1116.0116.013.62%5,825,038
Dec 9, 202515.3815.8015.3615.4515.45-0.13%2,510,900
Dec 8, 202515.2615.4915.1115.4715.471.44%2,441,410
Dec 5, 202514.8815.2514.8015.2515.252.01%2,297,244
Dec 4, 202514.7315.2214.7214.9514.951.08%3,616,923
Dec 3, 202515.0415.2514.6814.7914.79-2.05%2,648,245
Dec 2, 202515.0015.2914.9615.1015.10-2,891,069
Dec 1, 202514.9515.3014.9415.1015.101.00%3,217,300
Nov 28, 202514.7714.9514.6114.9514.951.22%2,170,445
Nov 27, 202514.7215.0614.7014.7714.77-0.14%2,312,569
Nov 26, 202514.4715.0414.4714.7914.791.58%3,627,990
Nov 25, 202514.6314.7814.5014.5614.560.41%3,178,045
Nov 24, 202514.6014.6114.2014.5014.500.83%2,563,220
Nov 21, 202515.0015.0914.2014.3814.38-4.13%4,967,388
Nov 20, 202515.2615.3714.9015.0015.00-1.70%2,686,103
Nov 19, 202515.4915.5915.2015.2615.26-1.42%1,514,495
Nov 18, 202515.6615.6915.3415.4815.48-1.02%2,091,800