Tieliu Co., Ltd Class A 603926
SSE · China · Produzierendes Gewerbe
CNY 16,75-0,09 (-0,53 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16,75 | -0,53 % | CNY 16,93 | CNY 17,23 | CNY 16,67 | 1,99M |
| 2026-09-29 | CNY 16,84 | -1,00 % | CNY 17,01 | CNY 17,20 | CNY 16,79 | 1,91M |
| 2026-09-28 | CNY 17,01 | -2,86 % | CNY 17,51 | CNY 17,71 | CNY 16,82 | 2,92M |
| 2026-09-24 | CNY 17,51 | -0,40 % | CNY 17,58 | CNY 17,96 | CNY 17,50 |
| 2,65M |
| 2026-09-23 | CNY 17,58 | +0,51 % | CNY 17,58 | CNY 17,66 | CNY 17,30 | 2,47M |
| 2026-09-22 | CNY 17,49 | -1,41 % | CNY 17,67 | CNY 17,91 | CNY 17,45 | 3,14M |
| 2026-09-21 | CNY 17,74 | +3,32 % | CNY 17,23 | CNY 17,96 | CNY 17,20 | 4,09M |
| 2026-09-18 | CNY 17,17 | +0,53 % | CNY 16,99 | CNY 17,29 | CNY 16,99 | 4,15M |
| 2026-09-17 | CNY 17,08 | +4,15 % | CNY 16,40 | CNY 17,32 | CNY 16,33 | 5,63M |
| 2026-09-16 | CNY 16,40 | -0,06 % | CNY 16,40 | CNY 16,60 | CNY 16,20 | 3,17M |
| 2026-09-15 | CNY 16,41 | -2,90 % | CNY 16,67 | CNY 16,96 | CNY 16,35 | 4,20M |
| 2026-09-14 | CNY 16,90 | -0,88 % | CNY 17,05 | CNY 17,17 | CNY 16,69 | 3,84M |
| 2026-09-11 | CNY 17,05 | -3,40 % | CNY 17,33 | CNY 17,52 | CNY 16,81 | 5,71M |
| 2026-09-10 | CNY 17,65 | -0,56 % | CNY 17,62 | CNY 17,94 | CNY 17,31 | 6,94M |
| 2026-09-09 | CNY 17,75 | -2,37 % | CNY 18,16 | CNY 18,38 | CNY 17,61 | 6,92M |
| 2026-09-08 | CNY 18,18 | -2,26 % | CNY 18,61 | CNY 18,75 | CNY 18,01 | 12,91M |
| 2026-09-07 | CNY 18,60 | +9,99 % | CNY 17,25 | CNY 18,60 | CNY 17,09 | 10,91M |
| 2026-09-04 | CNY 16,91 | -2,48 % | CNY 17,63 | CNY 17,70 | CNY 16,85 | 4,09M |
| 2026-09-03 | CNY 17,34 | +1,17 % | CNY 17,25 | CNY 17,45 | CNY 17,00 | 3,74M |
| 2026-09-02 | CNY 17,14 | +0,12 % | CNY 16,96 | CNY 17,18 | CNY 16,77 | 5,08M |
| 2026-09-01 | CNY 17,12 | +0,29 % | CNY 17,26 | CNY 17,58 | CNY 16,90 | 5,98M |
| 2026-08-31 | CNY 17,07 | +4,98 % | CNY 16,45 | CNY 17,25 | CNY 15,96 | 5,37M |
| 2026-08-28 | CNY 16,26 | -0,31 % | CNY 16,35 | CNY 16,58 | CNY 16,26 | 2,83M |
| 2026-08-27 | CNY 16,31 | +1,56 % | CNY 15,90 | CNY 16,52 | CNY 15,90 | 3,43M |
| 2026-08-26 | CNY 16,06 | +0,82 % | CNY 16,60 | CNY 16,72 | CNY 15,90 | 5,56M |
| 2026-08-25 | CNY 15,93 | +1,21 % | CNY 15,95 | CNY 16,20 | CNY 15,44 | 5,50M |
| 2026-08-24 | CNY 15,74 | +1,88 % | CNY 15,50 | CNY 15,80 | CNY 14,98 | 4,46M |
| 2026-08-21 | CNY 15,45 | +0,72 % | CNY 15,55 | CNY 15,55 | CNY 14,88 | 3,62M |
| 2026-08-20 | CNY 15,34 | +0,59 % | CNY 15,45 | CNY 15,60 | CNY 15,18 | 5,00M |
| 2026-08-19 | CNY 15,25 | -9,01 % | CNY 16,73 | CNY 16,73 | CNY 15,21 | 6,83M |
| 2026-08-18 | CNY 16,76 | +0,36 % | CNY 16,67 | CNY 16,91 | CNY 16,46 | 3,88M |
| 2026-08-17 | CNY 16,70 | +0,72 % | CNY 16,53 | CNY 16,81 | CNY 16,38 | 3,45M |
| 2026-08-14 | CNY 16,58 | -2,53 % | CNY 17,01 | CNY 17,02 | CNY 16,43 | 3,49M |
| 2026-08-13 | CNY 17,01 | -3,13 % | CNY 17,56 | CNY 17,77 | CNY 16,98 | 6,36M |
| 2026-08-12 | CNY 17,56 | +4,46 % | CNY 16,82 | CNY 17,70 | CNY 16,30 | 8,35M |
| 2026-08-11 | CNY 16,81 | +4,93 % | CNY 16,16 | CNY 17,07 | CNY 15,65 | 6,65M |
| 2026-08-10 | CNY 16,02 | +1,46 % | CNY 15,99 | CNY 16,06 | CNY 15,65 | 4,11M |
| 2026-08-07 | CNY 15,79 | -1,07 % | CNY 15,90 | CNY 15,98 | CNY 15,55 | 4,11M |
| 2026-08-06 | CNY 15,96 | +0,25 % | CNY 16,23 | CNY 16,23 | CNY 15,63 | 3,99M |
| 2026-08-05 | CNY 15,92 | +2,91 % | CNY 15,57 | CNY 16,00 | CNY 15,57 | 4,70M |
| 2026-08-04 | CNY 15,47 | +0,45 % | CNY 15,81 | CNY 15,88 | CNY 15,37 | 3,96M |
| 2026-08-03 | CNY 15,40 | +0,26 % | CNY 15,67 | CNY 15,85 | CNY 15,00 | 5,44M |
| 2026-07-31 | CNY 15,36 | +7,49 % | CNY 14,35 | CNY 15,70 | CNY 14,35 | 7,80M |
| 2026-07-30 | CNY 14,29 | -6,05 % | CNY 15,26 | CNY 15,33 | CNY 14,21 | 6,19M |
| 2026-07-29 | CNY 15,21 | +0,40 % | CNY 15,24 | CNY 15,64 | CNY 15,03 | 7,27M |
| 2026-07-28 | CNY 15,15 | -1,17 % | CNY 15,18 | CNY 15,74 | CNY 15,05 | 8,27M |
| 2026-07-27 | CNY 15,33 | +4,00 % | CNY 14,30 | CNY 15,46 | CNY 14,30 | 13,70M |
| 2026-07-24 | CNY 14,74 | +4,17 % | CNY 14,15 | CNY 15,57 | CNY 13,95 | 14,35M |
| 2026-07-23 | CNY 14,15 | +0,71 % | CNY 13,88 | CNY 14,29 | CNY 13,88 | 2,57M |
| 2026-07-22 | CNY 14,05 | -2,02 % | CNY 14,38 | CNY 14,78 | CNY 13,88 | 4,15M |
| 2026-07-21 | CNY 14,34 | +2,14 % | CNY 14,37 | CNY 14,41 | CNY 13,12 | 6,03M |
| 2026-07-20 | CNY 14,04 | -7,93 % | CNY 15,10 | CNY 15,23 | CNY 13,73 | 6,76M |
| 2026-07-17 | CNY 15,25 | -5,40 % | CNY 16,15 | CNY 16,34 | CNY 14,87 | 4,62M |
| 2026-07-16 | CNY 16,12 | -0,62 % | CNY 16,48 | CNY 16,48 | CNY 15,72 | 2,72M |
| 2026-07-15 | CNY 16,22 | +0,37 % | CNY 16,05 | CNY 16,50 | CNY 15,85 | 3,09M |
| 2026-07-14 | CNY 16,16 | -0,98 % | CNY 16,24 | CNY 16,49 | CNY 15,62 | 3,64M |
| 2026-07-13 | CNY 16,32 | -4,28 % | CNY 16,95 | CNY 17,26 | CNY 16,20 | 4,37M |
| 2026-07-10 | CNY 17,05 | +1,85 % | CNY 16,82 | CNY 17,72 | CNY 16,60 | 5,05M |
| 2026-07-09 | CNY 16,74 | -3,40 % | CNY 17,40 | CNY 17,45 | CNY 16,35 | 5,02M |
| 2026-07-08 | CNY 17,33 | -6,27 % | CNY 18,45 | CNY 18,60 | CNY 17,28 | 4,44M |
| 2026-07-07 | CNY 18,49 | -5,66 % | CNY 19,79 | CNY 19,79 | CNY 18,27 | 5,80M |
| 2026-07-06 | CNY 19,60 | +2,03 % | CNY 19,39 | CNY 20,50 | CNY 19,11 | 9,01M |
| 2026-07-03 | CNY 19,21 | -0,26 % | CNY 19,07 | CNY 19,80 | CNY 18,66 | 13,68M |
| 2026-07-02 | CNY 19,26 | +9,99 % | CNY 17,50 | CNY 19,26 | CNY 17,40 | 3,80M |
| 2026-07-01 | CNY 17,51 | -1,02 % | CNY 18,02 | CNY 18,02 | CNY 17,23 | 4,64M |
| 2026-06-30 | CNY 17,69 | +4,00 % | CNY 17,13 | CNY 17,86 | CNY 16,73 | 4,31M |
| 2026-06-29 | CNY 17,01 | -2,35 % | CNY 17,52 | CNY 17,52 | CNY 16,61 | 4,39M |
| 2026-06-26 | CNY 17,42 | -2,63 % | CNY 17,73 | CNY 18,14 | CNY 17,33 | 4,15M |
| 2026-06-25 | CNY 17,89 | -3,97 % | CNY 18,63 | CNY 18,83 | CNY 17,51 | 5,07M |
| 2026-06-24 | CNY 18,63 | -0,59 % | CNY 18,74 | CNY 19,10 | CNY 18,25 | 4,46M |
| 2026-06-23 | CNY 18,74 | +1,63 % | CNY 18,39 | CNY 19,20 | CNY 18,21 | 5,67M |
| 2026-06-22 | CNY 18,44 | -6,96 % | CNY 19,63 | CNY 19,74 | CNY 18,13 | 7,11M |
| 2026-06-18 | CNY 19,82 | +1,23 % | CNY 19,58 | CNY 20,16 | CNY 19,30 | 4,88M |
| 2026-06-17 | CNY 19,58 | -1,85 % | CNY 19,53 | CNY 20,18 | CNY 19,47 | 4,38M |
| 2026-06-16 | CNY 19,95 | +3,37 % | CNY 19,43 | CNY 20,16 | CNY 18,85 | 5,58M |
| 2026-06-15 | CNY 19,30 | -0,36 % | CNY 19,36 | CNY 19,79 | CNY 19,28 | 4,56M |
| 2026-06-12 | CNY 19,37 | +1,68 % | CNY 19,22 | CNY 19,62 | CNY 19,22 | 4,75M |
| 2026-06-11 | CNY 19,05 | -2,41 % | CNY 19,00 | CNY 19,48 | CNY 18,80 | 6,90M |
| 2026-06-10 | CNY 19,52 | -6,02 % | CNY 20,90 | CNY 20,90 | CNY 19,06 | 6,96M |
| 2026-06-09 | CNY 20,77 | +0,73 % | CNY 20,84 | CNY 21,09 | CNY 20,54 | 4,22M |
| 2026-06-08 | CNY 20,62 | -3,06 % | CNY 20,80 | CNY 21,29 | CNY 20,40 | 6,14M |
| 2026-06-05 | CNY 21,27 | +1,87 % | CNY 20,74 | CNY 21,80 | CNY 20,33 | 7,11M |
| 2026-06-04 | CNY 20,88 | +0,97 % | CNY 20,70 | CNY 21,59 | CNY 20,38 | 8,62M |
| 2026-06-03 | CNY 20,68 | +0,93 % | CNY 20,48 | CNY 21,22 | CNY 20,01 | 5,92M |
| 2026-06-02 | CNY 20,49 | +0,49 % | CNY 20,19 | CNY 20,60 | CNY 19,80 | 4,57M |
| 2026-06-01 | CNY 20,39 | -1,02 % | CNY 20,30 | CNY 20,72 | CNY 19,93 | 4,10M |
| 2026-05-29 | CNY 20,60 | -3,51 % | CNY 21,60 | CNY 21,60 | CNY 20,27 | 6,52M |
| 2026-05-28 | CNY 21,35 | -2,73 % | CNY 22,00 | CNY 22,29 | CNY 20,85 | 7,20M |
| 2026-05-27 | CNY 21,95 | -5,18 % | CNY 23,12 | CNY 23,15 | CNY 21,88 | 9,98M |
| 2026-05-26 | CNY 23,15 | -1,49 % | CNY 23,20 | CNY 24,11 | CNY 22,90 | 6,54M |