Skip to main content
Tieliu Co,.Ltd (SHA:603926)
China flag China · Delayed Price · Currency is CNY
21.01
+0.43 (2.09%)
At close: Mar 10, 2026

Tieliu Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 202626.3526.5825.3725.7525.75-2.31%9,497,282
Jan 30, 202624.2426.6823.7526.3626.367.99%14,120,020
Jan 29, 202624.8525.8224.2424.4124.41-1.57%9,106,312
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
Nov 17, 202515.6315.7015.2615.6415.640.51%2,484,428
Nov 14, 202515.4815.9715.4615.5615.56-0.19%2,987,818
Nov 13, 202515.7815.7815.5115.5915.590.06%2,871,290
Nov 12, 202515.9915.9915.4615.5815.58-2.62%4,275,696
Nov 11, 202516.0616.1515.8616.0016.00-0.81%3,535,286
Nov 10, 202516.3416.5815.9716.1316.13-1.41%4,700,189
Nov 7, 202517.0017.0416.2316.3616.36-4.10%6,110,396
Nov 6, 202516.9917.1516.8517.0617.060.47%2,937,945
Nov 5, 202516.6817.2616.6316.9816.98-0.12%4,030,884
Nov 4, 202517.7017.7016.7017.0017.00-3.95%6,143,584
Nov 3, 202517.8718.0217.5517.7017.70-0.95%5,082,571
Oct 31, 202517.3318.0217.2017.8717.872.94%6,305,143
Oct 30, 202517.5117.8517.1717.3617.36-1.20%5,747,549
Oct 29, 202517.1217.7517.0317.5717.571.97%5,589,449
Oct 28, 202517.1217.3917.0517.2317.230.70%4,213,301
Oct 27, 202517.0217.4516.9517.1117.110.53%4,469,740
Oct 24, 202516.9117.2216.7517.0217.020.71%2,679,179
Oct 23, 202516.7216.9516.6216.9016.900.66%2,465,406
Oct 22, 202516.9117.3516.7316.7916.79-1.12%3,208,150
Oct 21, 202517.0617.0616.6016.9816.981.49%2,799,361
Oct 20, 202516.9617.1016.6316.7316.73-3,269,419
Oct 17, 202516.8616.9916.5916.7316.73-0.36%2,555,072
Oct 16, 202517.0017.2416.7516.7916.79-1.35%2,586,682
Oct 15, 202516.5817.0916.4017.0217.021.07%4,518,181
Oct 14, 202516.9617.2116.5216.8416.84-0.24%4,374,909
Oct 13, 202516.6517.1716.4416.8816.88-4.42%5,840,300
Oct 10, 202517.7818.2217.6017.6617.66-0.28%4,056,835