Tieliu Co., Ltd Class A 603926
SSE · China · Producer Manufacturing
CNY 16.75-0.09 (-0.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |