Skip to main content
logo
Tieliu Co,.Ltd (SHA:603926)
China flag China · Delayed Price · Currency is CNY
15.59
+0.14 (0.91%)
Aug 24, 2026, 2:45 PM CST

Tieliu Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202615.9015.9815.5515.7915.79-1.07%4,111,300
Aug 6, 202616.2316.2315.6315.9615.960.25%3,991,550
Aug 5, 202615.5716.0015.5715.9215.922.91%4,703,450
Aug 4, 202615.8115.8815.3715.4715.470.45%3,961,080
Aug 3, 202615.6715.8515.0015.4015.400.26%5,444,490
Jul 31, 202614.3515.7014.3515.3615.367.49%7,798,500
Jul 30, 202615.2615.3314.2114.2914.29-6.05%6,186,600
Jul 29, 202615.2415.6415.0315.2115.210.40%7,265,790
Jul 28, 202615.1815.7415.0515.1515.15-1.17%8,267,271
Jul 27, 202614.3015.4614.3015.3315.334.00%13,699,489
Jul 24, 202614.1515.5713.9514.7414.744.17%14,353,507
Jul 23, 202613.8814.2913.8814.1514.150.71%2,568,800
Jul 22, 202614.3814.7813.8814.0514.05-2.02%4,147,200
Jul 21, 202614.3714.4113.1214.3414.342.14%6,032,097
Jul 20, 202615.1015.2313.7314.0414.04-7.93%6,763,000
Jul 17, 202616.1516.3414.8715.2515.25-5.40%4,622,095
Jul 16, 202616.4816.4815.7216.1216.12-0.62%2,724,500
Jul 15, 202616.0516.5015.8516.2216.220.37%3,087,530
Jul 14, 202616.2416.4915.6216.1616.16-0.98%3,638,200
Jul 13, 202616.9517.2616.2016.3216.32-4.28%4,369,090
Jul 10, 202616.8217.7216.6017.0517.051.85%5,047,230
Jul 9, 202617.4017.4516.3516.7416.74-3.40%5,023,290
Jul 8, 202618.4518.6017.2817.3317.33-6.27%4,439,100
Jul 7, 202619.7919.7918.2718.4918.49-5.66%5,802,609
Jul 6, 202619.3920.5019.1119.6019.602.03%9,013,602
Jul 3, 202619.0719.8018.6619.2119.210.42%13,679,779
Jul 2, 202617.5019.2617.4019.2619.139.99%3,797,017
Jul 1, 202618.0218.0217.2317.5117.39-1.02%4,640,644
Jun 30, 202617.1317.8616.7317.6917.574.00%4,312,690
Jun 29, 202617.5217.5216.6117.0116.90-2.35%4,388,352
Jun 26, 202617.7318.1417.3317.4217.30-2.63%4,153,097
Jun 25, 202618.6318.8317.5117.8917.77-3.97%5,070,255
Jun 24, 202618.7419.1018.2518.6318.50-0.59%4,459,700
Jun 23, 202618.3919.2018.2118.7418.611.63%5,671,200
Jun 22, 202619.6319.7418.1318.4418.32-6.96%7,112,709
Jun 18, 202619.5820.1619.3019.8219.691.23%4,882,900
Jun 17, 202619.5320.1819.4719.5819.45-1.85%4,381,300
Jun 16, 202619.4320.1618.8519.9519.823.37%5,584,700
Jun 15, 202619.3619.7919.2819.3019.17-0.36%4,559,187
Jun 12, 202619.2219.6219.2219.3719.241.68%4,751,600