Tieliu Co,.Ltd (SHA:603926)
China · Delayed Price · Currency is CNY 18.17
+0.46 (2.60%)
Apr 1, 2026, 3:00 PM CST
Tieliu Co,.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.82 | 18.39 | 17.82 | 18.14 | - | 2.43% | 3,315,065 |
| Mar 31, 2026 | 18.46 | 18.46 | 17.70 | 17.71 | 17.71 | -2.05% | 4,024,600 |
| Mar 30, 2026 | 17.78 | 18.50 | 17.57 | 18.08 | 18.08 | 1.12% | 4,612,900 |
| Mar 27, 2026 | 17.37 | 17.99 | 17.37 | 17.88 | 17.88 | 1.48% | 2,231,929 |
| Mar 26, 2026 | 18.00 | 18.32 | 17.46 | 17.62 | 17.62 | -2.22% | 3,553,129 |
| Mar 25, 2026 | 17.82 | 18.24 | 17.82 | 18.02 | 18.02 | 1.87% | 3,077,100 |
| Mar 24, 2026 | 17.78 | 17.84 | 17.14 | 17.69 | 17.69 | 1.96% | 4,515,790 |
| Mar 23, 2026 | 18.48 | 18.48 | 17.18 | 17.35 | 17.35 | -6.22% | 6,269,500 |
| Mar 20, 2026 | 18.80 | 19.29 | 18.43 | 18.50 | 18.50 | -1.02% | 3,972,900 |
| Mar 19, 2026 | 19.27 | 19.27 | 18.61 | 18.69 | 18.69 | -3.76% | 3,700,400 |
| Mar 18, 2026 | 19.19 | 19.43 | 18.94 | 19.42 | 19.42 | 1.78% | 2,804,100 |
| Mar 17, 2026 | 19.37 | 19.72 | 19.05 | 19.08 | 19.08 | -2.10% | 3,336,369 |
| Mar 16, 2026 | 20.04 | 20.04 | 19.36 | 19.49 | 19.49 | -2.26% | 4,789,169 |
| Mar 13, 2026 | 20.43 | 20.43 | 19.88 | 19.94 | 19.94 | -1.43% | 3,645,900 |
| Mar 12, 2026 | 20.50 | 20.85 | 20.17 | 20.23 | 20.23 | -2.03% | 3,608,130 |
| Mar 11, 2026 | 21.11 | 21.28 | 20.60 | 20.65 | 20.65 | -1.71% | 4,349,849 |
| Mar 10, 2026 | 20.63 | 21.30 | 20.50 | 21.01 | 21.01 | 2.09% | 4,137,953 |
| Mar 9, 2026 | 20.61 | 21.05 | 19.81 | 20.58 | 20.58 | -0.96% | 4,821,195 |
| Mar 6, 2026 | 20.61 | 21.10 | 20.42 | 20.78 | 20.78 | -0.05% | 4,524,445 |
| Mar 5, 2026 | 20.85 | 21.09 | 20.36 | 20.79 | 20.79 | 0.43% | 4,239,614 |
| Mar 4, 2026 | 21.20 | 21.32 | 20.45 | 20.70 | 20.70 | -2.45% | 7,331,467 |
| Mar 3, 2026 | 22.37 | 22.37 | 21.12 | 21.22 | 21.22 | -4.46% | 7,369,311 |
| Mar 2, 2026 | 22.72 | 22.99 | 22.00 | 22.21 | 22.21 | -3.39% | 6,684,669 |
| Feb 27, 2026 | 23.19 | 23.63 | 22.85 | 22.99 | 22.99 | -1.12% | 4,140,800 |
| Feb 26, 2026 | 23.56 | 23.63 | 23.01 | 23.25 | 23.25 | -0.90% | 3,450,849 |
| Feb 25, 2026 | 23.29 | 23.57 | 22.92 | 23.46 | 23.46 | 0.26% | 3,417,728 |
| Feb 24, 2026 | 23.79 | 23.89 | 22.85 | 23.40 | 23.40 | 0.17% | 4,797,892 |
| Feb 13, 2026 | 23.46 | 23.73 | 23.14 | 23.36 | 23.36 | -0.43% | 4,128,932 |
| Feb 12, 2026 | 23.33 | 24.00 | 23.25 | 23.46 | 23.46 | -0.04% | 5,615,307 |
| Feb 11, 2026 | 24.01 | 24.20 | 23.45 | 23.47 | 23.47 | -1.88% | 6,107,635 |
| Feb 10, 2026 | 24.85 | 24.85 | 23.80 | 23.92 | 23.92 | -2.21% | 6,473,329 |
| Feb 9, 2026 | 25.38 | 25.38 | 24.01 | 24.46 | 24.46 | -1.57% | 7,970,723 |
| Feb 6, 2026 | 25.99 | 26.10 | 24.73 | 24.85 | 24.85 | -4.39% | 11,142,375 |
| Feb 5, 2026 | 26.13 | 28.20 | 25.92 | 25.99 | 25.99 | -3.38% | 12,450,410 |
| Feb 4, 2026 | 26.49 | 26.97 | 25.06 | 26.90 | 26.90 | 3.58% | 11,370,780 |
| Feb 3, 2026 | 25.74 | 26.14 | 25.20 | 25.97 | 25.97 | 0.85% | 7,456,570 |
| Feb 2, 2026 | 26.35 | 26.58 | 25.37 | 25.75 | 25.75 | -2.31% | 9,497,282 |
| Jan 30, 2026 | 24.24 | 26.68 | 23.75 | 26.36 | 26.36 | 7.99% | 14,120,020 |
| Jan 29, 2026 | 24.85 | 25.82 | 24.24 | 24.41 | 24.41 | -1.57% | 9,106,312 |
| Jan 28, 2026 | 25.43 | 25.60 | 24.42 | 24.80 | 24.80 | -2.52% | 8,682,582 |
| Jan 27, 2026 | 23.96 | 26.00 | 23.48 | 25.44 | 25.44 | 3.75% | 17,244,240 |
| Jan 26, 2026 | 24.35 | 25.70 | 24.09 | 24.52 | 24.52 | 0.49% | 17,413,510 |
| Jan 23, 2026 | 25.51 | 26.60 | 24.11 | 24.40 | 24.40 | -6.15% | 22,085,920 |
| Jan 22, 2026 | 22.00 | 26.68 | 22.00 | 26.00 | 26.00 | 6.43% | 37,903,450 |
| Jan 21, 2026 | 23.43 | 24.43 | 22.78 | 24.43 | 24.43 | 10.00% | 42,003,710 |
| Jan 20, 2026 | 20.40 | 22.21 | 20.39 | 22.21 | 22.21 | 10.00% | 14,385,580 |
| Jan 19, 2026 | 18.60 | 20.19 | 18.40 | 20.19 | 20.19 | 10.03% | 11,012,420 |
| Jan 16, 2026 | 18.39 | 18.65 | 18.14 | 18.35 | 18.35 | 0.99% | 5,005,213 |
| Jan 15, 2026 | 18.37 | 18.68 | 18.10 | 18.17 | 18.17 | -1.52% | 4,240,190 |
| Jan 14, 2026 | 18.68 | 19.00 | 18.26 | 18.45 | 18.45 | -1.18% | 7,946,544 |