Skip to main content
logo
Tieliu Co,.Ltd (SHA:603926)
China flag China · Delayed Price · Currency is CNY
16.16
-0.68 (-4.04%)
Oct 26, 2026, 3:00 PM CST

Tieliu Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202616.6616.7816.0516.1616.16-4.04%4,414,300
Oct 23, 202616.2016.9515.8016.8416.841.75%6,954,700
Oct 22, 202616.2217.3416.0116.5516.553.89%7,594,970
Oct 21, 202616.6116.7515.8515.9315.93-4.32%3,887,700
Oct 20, 202616.1217.0815.8016.6516.653.93%4,726,414
Oct 19, 202615.6216.1815.0016.0216.023.56%3,742,573
Oct 16, 202615.3015.7415.1615.4715.472.18%2,669,000
Oct 15, 202615.7515.7515.0715.1415.14-4.60%2,988,400
Oct 14, 202616.1516.1915.7215.8715.87-1.55%2,446,600
Oct 13, 202616.1316.2315.4416.1216.12-1.04%2,555,800
Oct 12, 202616.7116.7116.1216.2916.29-1.27%2,475,400
Oct 9, 202616.3516.6715.3816.5016.501.54%4,081,459
Oct 8, 202616.9816.9916.1416.2516.25-2.99%2,632,978
Sep 30, 202616.9317.2316.6716.7516.75-0.53%1,985,300
Sep 29, 202617.0117.2016.7916.8416.84-1.00%1,912,400
Sep 28, 202617.5117.7116.8217.0117.01-2.86%2,917,400
Sep 24, 202617.5817.9617.5017.5117.51-0.40%2,654,000
Sep 23, 202617.5817.6617.3017.5817.580.51%2,473,600
Sep 22, 202617.6717.9117.4517.4917.49-1.41%3,141,021
Sep 21, 202617.2317.9617.2017.7417.743.32%4,088,300
Sep 18, 202616.9917.2916.9917.1717.170.53%4,149,300
Sep 17, 202616.4017.3216.3317.0817.084.15%5,626,700
Sep 16, 202616.4016.6016.2016.4016.40-0.06%3,170,000
Sep 15, 202616.6716.9616.3516.4116.41-2.90%4,198,268
Sep 14, 202617.0517.1716.6916.9016.90-0.88%3,844,100
Sep 11, 202617.3317.5216.8117.0517.05-3.40%5,707,500
Sep 10, 202617.6217.9417.3117.6517.65-0.56%6,944,425
Sep 9, 202618.1618.3817.6117.7517.75-2.37%6,919,400
Sep 8, 202618.6118.7518.0118.1818.18-2.26%12,911,216
Sep 7, 202617.2518.6017.0918.6018.609.99%10,906,537
Sep 4, 202617.6317.7016.8516.9116.91-2.48%4,091,740
Sep 3, 202617.2517.4517.0017.3417.341.17%3,742,600
Sep 2, 202616.9617.1816.7717.1417.140.12%5,079,936
Sep 1, 202617.2617.5816.9017.1217.120.29%5,977,275
Aug 31, 202616.4517.2515.9617.0717.074.98%5,365,667
Aug 28, 202616.3516.5816.2616.2616.26-0.31%2,830,560
Aug 27, 202615.9016.5215.9016.3116.311.56%3,426,808
Aug 26, 202616.6016.7215.9016.0616.060.82%5,556,811
Aug 25, 202615.9516.2015.4415.9315.931.21%5,504,640
Aug 24, 202615.5015.8014.9815.7415.741.88%4,461,126
Aug 21, 202615.5515.5514.8815.4515.450.72%3,623,404
Aug 20, 202615.4515.6015.1815.3415.340.59%4,997,069
Aug 19, 202616.7316.7315.2115.2515.25-9.01%6,832,730
Aug 18, 202616.6716.9116.4616.7616.760.36%3,882,984
Aug 17, 202616.5316.8116.3816.7016.700.72%3,448,931
Aug 14, 202617.0117.0216.4316.5816.58-2.53%3,491,817
Aug 13, 202617.5617.7716.9817.0117.01-3.13%6,355,584
Aug 12, 202616.8217.7016.3017.5617.564.46%8,345,448
Aug 11, 202616.1617.0715.6516.8116.814.93%6,651,226
Aug 10, 202615.9916.0615.6516.0216.021.46%4,108,209