Skip to main content
Tieliu Co,.Ltd (SHA:603926)
China flag China · Delayed Price · Currency is CNY
22.16
+1.65 (8.04%)
Apr 30, 2026, 1:35 PM CST

Tieliu Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.9020.6019.9020.5120.513.22%9,345,800
Apr 28, 202619.7920.3519.6319.8719.870.40%9,190,950
Apr 27, 202619.0020.1318.8519.7919.794.05%9,749,595
Apr 24, 202618.8919.5418.8719.0219.02-1.96%8,248,697
Apr 23, 202619.7919.8119.2119.4019.40-3.53%11,441,000
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
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