Skip to main content
logo
Tieliu Co,.Ltd (SHA:603926)
China flag China · Delayed Price · Currency is CNY
19.37
-0.74 (-3.68%)
Apr 23, 2026, 11:29 AM CST

Tieliu Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202619.3020.3819.0720.1120.114.47%16,418,005
Apr 21, 202619.6419.7018.8619.2519.25-2.43%10,567,390
Apr 20, 202620.4020.5819.3119.7319.73-1.45%15,994,070
Apr 17, 202618.3620.0218.0320.0220.0210.00%8,471,435
Apr 16, 202617.7218.4817.5118.2018.203.06%7,280,530
Apr 15, 202617.7718.0717.4717.6617.66-0.62%4,675,200
Apr 14, 202618.2718.4917.5017.7717.77-0.89%5,624,245
Apr 13, 202618.5218.6017.9317.9317.93-2.71%5,131,200
Apr 10, 202618.2018.6418.1118.4318.431.60%3,998,438
Apr 9, 202618.1518.4417.9418.1418.14-0.55%3,554,660
Apr 8, 202617.8818.3417.8018.2418.242.70%5,435,414
Apr 7, 202618.0018.1317.7317.7617.76-0.78%3,633,100
Apr 3, 202617.9618.2317.8317.9017.90-0.83%3,321,345
Apr 2, 202617.9918.2217.7518.0518.05-0.66%3,441,600
Apr 1, 202617.8218.3917.8218.1718.172.60%4,333,765
Mar 31, 202618.4618.4617.7017.7117.71-2.05%4,024,600
Mar 30, 202617.7818.5017.5718.0818.081.12%4,612,900
Mar 27, 202617.3717.9917.3717.8817.881.48%2,231,929
Mar 26, 202618.0018.3217.4617.6217.62-2.22%3,553,129
Mar 25, 202617.8218.2417.8218.0218.021.87%3,077,100
Mar 24, 202617.7817.8417.1417.6917.691.96%4,515,790
Mar 23, 202618.4818.4817.1817.3517.35-6.22%6,269,500
Mar 20, 202618.8019.2918.4318.5018.50-1.02%3,972,900
Mar 19, 202619.2719.2718.6118.6918.69-3.76%3,700,400
Mar 18, 202619.1919.4318.9419.4219.421.78%2,804,100
Mar 17, 202619.3719.7219.0519.0819.08-2.10%3,336,369
Mar 16, 202620.0420.0419.3619.4919.49-2.26%4,789,169
Mar 13, 202620.4320.4319.8819.9419.94-1.43%3,645,900
Mar 12, 202620.5020.8520.1720.2320.23-2.03%3,608,130
Mar 11, 202621.1121.2820.6020.6520.65-1.71%4,349,849
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