Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Tieliu Co,.Ltd (603926.SS)

Compare
10.17
-0.14
(-1.36%)
At close: February 21 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.2010.3610.1510.1710.179,634,675
Feb 20, 202510.9911.0010.1210.3110.3114,843,842
Feb 19, 20259.8010.679.6610.6710.677,970,662
Feb 18, 20259.819.999.699.709.702,641,195
Feb 17, 20259.779.949.759.909.902,779,734
Feb 14, 20259.5910.059.599.779.774,045,775
Feb 13, 202510.0010.049.619.629.624,640,397
Feb 12, 20259.8010.289.7810.0810.085,881,640
Feb 11, 20259.709.789.629.769.762,668,261
Feb 10, 20259.609.719.509.659.652,418,348
Feb 7, 20259.659.809.529.649.643,197,390
Feb 6, 20259.509.739.409.739.732,737,650
Feb 5, 20259.699.699.359.459.452,525,160
Jan 27, 20259.559.719.459.599.593,464,200
Jan 24, 20259.389.549.329.449.442,519,877
Jan 23, 20259.529.559.389.479.471,468,655
Jan 22, 20259.379.509.309.379.371,591,530
Jan 21, 20259.349.539.189.519.513,542,235
Jan 20, 20259.149.359.109.299.292,412,800
Jan 17, 20258.979.228.969.159.152,100,164
Jan 16, 20259.039.158.939.019.011,591,590
Jan 15, 20259.079.148.969.039.031,608,062
Jan 14, 20258.569.108.569.069.062,172,114
Jan 13, 20258.388.668.298.568.561,404,076
Jan 10, 20258.598.858.538.558.552,089,154
Jan 9, 20258.548.688.448.678.671,761,660
Jan 8, 20258.548.628.288.578.571,824,459
Jan 7, 20258.408.568.348.558.551,577,530
Jan 6, 20258.378.528.018.378.371,888,228
Jan 3, 20258.738.768.308.388.382,145,870
Jan 2, 20258.829.018.668.758.752,563,894
Dec 31, 20249.109.148.858.858.851,697,500
Dec 30, 20249.239.258.939.089.081,680,955
Dec 27, 20249.059.298.969.239.231,797,841
Dec 26, 20248.889.158.868.998.991,790,717
Dec 25, 20249.019.098.728.888.881,909,496
Dec 24, 20249.039.228.919.069.061,904,448
Dec 23, 20249.469.608.959.009.003,368,258
Dec 20, 20249.259.539.229.499.492,932,139
Dec 19, 20249.839.889.139.299.293,793,930
Dec 18, 20249.469.529.139.409.402,771,480
Dec 17, 20249.949.949.329.379.373,263,047
Dec 16, 20249.8610.029.869.949.942,440,315
Dec 13, 20249.9910.029.859.869.861,951,100
Dec 12, 20249.9610.049.9110.0110.012,149,651
Dec 11, 202410.0010.009.869.949.942,441,079
Dec 10, 202410.3610.369.869.909.903,004,072
Dec 9, 20249.9510.029.859.989.983,002,752
Dec 6, 20249.959.959.759.899.893,056,329
Dec 5, 20249.799.999.799.969.962,775,965
Dec 4, 20249.899.979.729.819.812,742,236
Dec 3, 20249.7410.009.619.909.903,427,010
Dec 2, 20249.599.839.599.699.691,853,481
Nov 29, 20249.449.609.329.589.582,248,624
Nov 28, 20249.349.529.279.459.452,665,826
Nov 27, 20249.499.499.009.329.322,742,086
Nov 26, 20249.519.569.309.359.351,949,711
Nov 25, 20249.259.529.259.529.522,171,287
Nov 22, 20249.889.889.279.279.273,152,010
Nov 21, 20249.429.609.359.589.582,113,069
Nov 20, 20249.329.469.259.429.421,694,971
Nov 19, 20249.119.329.069.309.302,109,503
Nov 18, 20249.249.319.009.089.082,318,237
Nov 15, 20249.289.389.149.159.151,758,749
Nov 14, 20249.529.609.229.259.251,936,827
Nov 13, 20249.659.659.289.539.531,683,030
Nov 12, 20249.799.869.449.579.572,769,791
Nov 11, 20249.349.599.319.599.591,996,584
Nov 8, 20249.399.479.279.379.372,220,814
Nov 7, 20249.149.359.109.349.342,477,117
Nov 6, 20249.199.309.099.169.162,316,283
Nov 5, 20249.159.239.109.199.192,504,840
Nov 4, 20248.769.188.759.189.183,635,775
Nov 1, 20248.959.098.778.848.843,389,994
Oct 31, 20248.919.058.919.019.012,032,598
Oct 30, 20248.899.308.818.958.952,446,121
Oct 29, 20249.209.268.868.918.912,631,440
Oct 28, 20248.869.138.869.139.132,077,150
Oct 25, 20248.798.908.728.908.901,902,200
Oct 24, 20248.788.808.688.758.751,325,128
Oct 23, 20248.718.848.658.748.741,940,360
Oct 22, 20248.708.728.498.668.661,987,814
Oct 21, 20248.588.658.488.548.542,360,690
Oct 18, 20248.438.678.398.568.562,104,996
Oct 17, 20248.508.588.418.428.421,569,579
Oct 16, 20248.338.498.308.428.421,512,511
Oct 15, 20248.538.568.338.348.341,682,198
Oct 14, 20248.458.568.288.538.532,269,134
Oct 11, 20248.748.748.338.418.412,953,162
Oct 10, 20248.798.958.628.738.733,511,044
Oct 9, 20249.659.658.818.828.825,762,297
Oct 8, 20249.859.869.069.799.796,283,753
Sep 30, 20248.619.128.408.988.985,702,658
Sep 27, 20248.238.398.128.368.361,623,840
Sep 26, 20247.818.107.818.108.101,841,214
Sep 25, 20247.847.977.787.817.812,040,942
Sep 24, 20247.467.767.467.767.761,510,800
Sep 23, 20247.437.547.407.497.49810,520
Sep 20, 20247.587.597.387.437.431,076,138
Sep 19, 20247.387.627.307.557.551,274,045
Sep 18, 20247.467.477.257.377.371,433,811
Sep 13, 20247.727.737.457.467.461,552,500
Sep 12, 20247.737.847.667.697.69998,700
Sep 11, 20247.747.807.677.747.74879,169
Sep 10, 20247.677.827.627.767.761,237,176
Sep 9, 20247.677.817.567.667.661,423,100
Sep 6, 20247.897.927.667.677.671,393,500
Sep 5, 20247.847.887.717.877.871,025,538
Sep 4, 20247.797.877.727.767.761,119,172
Sep 3, 20247.757.937.757.827.821,311,230
Sep 2, 20247.917.967.787.807.801,281,756
Aug 30, 20247.687.957.687.857.851,892,180
Aug 29, 20247.547.737.507.697.691,379,921
Aug 28, 20247.587.697.447.577.571,366,906
Aug 27, 20247.657.787.537.577.571,613,922
Aug 26, 20247.537.817.537.757.751,299,533
Aug 23, 20247.607.677.487.587.581,225,100
Aug 22, 20247.747.817.627.627.62878,420
Aug 21, 20247.657.777.637.747.74940,100
Aug 20, 20247.897.907.647.697.691,620,019
Aug 19, 20247.937.967.817.877.871,260,156
Aug 16, 20248.048.047.917.937.93881,700
Aug 15, 20248.058.077.837.997.991,087,600
Aug 14, 20248.038.077.927.957.951,114,200
Aug 13, 20247.968.067.878.048.041,098,300
Aug 12, 20248.028.047.877.927.921,301,730
Aug 9, 20248.098.117.957.957.95778,330
Aug 8, 20248.108.107.888.008.001,138,620
Aug 7, 20247.998.097.928.048.041,083,100
Aug 6, 20247.917.997.847.997.991,449,300
Aug 5, 20248.068.097.817.827.821,722,578
Aug 2, 20248.248.248.048.098.091,511,990
Aug 1, 20248.258.308.148.208.201,964,600
Jul 31, 20247.788.257.788.238.232,230,900
Jul 30, 20247.937.997.837.947.941,452,070
Jul 29, 20247.978.047.827.917.911,733,700
Jul 26, 20247.627.927.627.917.911,655,002
Jul 25, 20247.557.717.427.627.621,253,630
Jul 24, 20247.737.737.537.537.531,353,642
Jul 23, 20247.867.957.747.747.741,391,051
Jul 22, 20247.807.937.767.867.861,284,830
Jul 19, 20247.797.927.737.857.851,396,800
Jul 18, 20247.817.897.657.827.822,093,300
Jul 17, 20248.088.107.867.887.881,409,100
Jul 16, 20248.138.188.008.068.061,119,154
Jul 15, 20248.378.468.108.128.121,531,639
Jul 12, 20248.388.468.378.428.421,537,518
Jul 11, 20248.248.428.248.408.401,614,740
Jul 10, 20248.128.318.118.158.151,531,600
Jul 9, 20247.728.127.728.118.112,308,500
Jul 8, 20248.028.077.797.827.821,325,100
Jul 5, 20248.018.018.018.018.01-
Jul 4, 20248.298.357.978.018.011,966,796
Jul 3, 20248.398.528.288.308.301,244,830
Jul 2, 20248.448.518.358.388.381,391,739
Jul 1, 20248.308.468.158.458.451,832,529
Jun 28, 20248.188.398.118.308.301,758,839
Jun 27, 20248.458.538.168.188.181,775,150
Jun 26, 20248.118.448.108.448.441,976,302
Jun 25, 20247.948.297.948.198.191,933,800
Jun 24, 20248.308.397.927.957.952,845,355
Jun 21, 20248.388.488.238.408.401,093,635
Jun 20, 20248.628.668.348.388.381,352,500
Jun 19, 20248.728.788.558.648.641,263,000
Jun 18, 20248.488.698.398.668.662,073,010
Jun 17, 20248.598.618.358.398.391,779,900
Jun 14, 20248.558.608.408.608.601,385,220
Jun 13, 20248.618.688.488.528.521,387,900
Jun 12, 20248.528.638.408.608.601,766,150
Jun 11, 20248.558.558.268.468.462,022,560
Jun 7, 20248.238.628.238.548.543,109,310
Jun 6, 20248.708.728.088.258.253,433,122
Jun 5, 20248.939.018.668.698.692,685,718
Jun 4, 20249.119.158.909.029.022,292,370
Jun 3, 20249.519.549.009.149.142,611,900
May 31, 20249.449.539.369.469.461,653,100
May 30, 20249.269.489.269.399.391,864,245
May 29, 2024 0.38 Dividend
May 29, 20249.109.409.109.369.362,559,825
May 28, 20249.699.709.549.589.202,235,985
May 27, 20249.759.809.539.719.322,029,700
May 24, 20249.809.889.709.729.331,435,613
May 23, 20249.969.999.769.829.431,651,310
May 22, 20249.8310.059.839.909.511,342,100
May 21, 202410.0110.059.909.979.571,835,000
May 20, 202410.1810.219.9410.019.612,038,500
May 17, 202410.0010.149.9610.139.731,324,500
May 16, 20249.8210.069.829.969.561,656,690
May 15, 20249.9410.009.839.859.461,079,400
May 14, 20249.7810.029.769.959.561,422,560
May 13, 202410.0010.079.729.799.402,242,669
May 10, 202410.3510.4410.0310.089.682,341,319
May 9, 202410.1010.449.8210.289.873,202,350
May 8, 202410.1410.1510.0010.029.622,257,090
May 7, 202410.1910.2610.0410.159.752,219,700
May 6, 20249.9510.159.9210.129.722,518,614
Apr 30, 20249.879.969.789.909.513,161,400
Apr 29, 20249.519.839.519.839.443,230,669
Apr 26, 20249.299.609.269.499.113,475,718
Apr 25, 20249.239.379.229.288.912,370,300
Apr 24, 20248.829.228.829.228.853,144,200
Apr 23, 20248.568.928.538.808.452,368,700
Apr 22, 20248.838.838.358.588.242,601,360
Apr 19, 20249.039.078.738.838.483,067,391
Apr 18, 20248.729.328.639.038.675,191,981
Apr 17, 20248.178.858.118.798.444,725,933
Apr 16, 20248.798.858.048.057.736,190,770
Apr 15, 20249.579.738.748.938.586,410,689
Apr 12, 20249.649.879.599.629.243,780,400
Apr 11, 20249.559.739.369.599.214,583,140
Apr 10, 202410.0210.029.399.609.226,849,170
Apr 9, 20249.6910.109.689.919.527,326,342
Apr 8, 202410.6010.619.929.929.5311,709,161
Apr 3, 202410.4611.0210.3311.0210.5815,967,552
Apr 2, 202412.5512.5910.6810.6910.2723,245,464
Apr 1, 202411.4011.7411.2511.7411.275,776,538
Mar 29, 202410.2710.6710.0110.6710.252,730,764
Mar 28, 20249.449.849.449.709.322,406,280
Mar 27, 20249.9810.009.379.399.022,553,680
Mar 26, 20249.799.959.649.859.462,273,490
Mar 25, 20249.909.999.659.669.282,576,749
Mar 22, 202410.2010.219.879.889.492,034,916
Mar 21, 202410.0010.289.9510.189.782,643,022
Mar 20, 20249.909.989.859.979.571,651,268
Mar 19, 20249.849.989.769.839.441,852,088
Mar 18, 20249.609.899.589.889.492,481,667
Mar 15, 20249.479.549.299.499.111,597,800
Mar 14, 20249.459.569.219.368.991,956,928
Mar 13, 20249.379.589.379.469.081,812,060
Mar 12, 20249.189.469.149.419.042,342,445
Mar 11, 20248.849.318.849.178.812,516,900
Mar 8, 20248.758.928.728.848.491,123,500
Mar 7, 20248.899.088.768.768.411,549,300
Mar 6, 20248.728.998.668.898.542,760,307
Mar 5, 20248.838.918.668.768.412,711,770
Mar 4, 20249.069.128.658.848.492,948,724
Mar 1, 20248.899.108.769.068.703,518,947
Feb 29, 20248.458.788.358.768.414,482,335
Feb 28, 20249.499.628.518.528.185,605,270
Feb 27, 20249.219.509.199.469.082,674,973
Feb 26, 20249.109.389.019.128.763,452,475
Feb 23, 20248.699.158.569.008.643,341,269
Feb 22, 20248.298.638.258.598.252,662,082
Feb 21, 20248.108.528.058.297.963,012,640

Related Tickers

603677.SS Qijing Machinery Co., Ltd.
16.20
+1.89%
 
603768.SS Changqing Machinery Company Limited
13.51
-2.60%
 
603586.SS Shandong Gold Phoenix Co.,Ltd
14.20
-1.05%
 
002593.SZ Xiamen Sunrise Group Co., Ltd.
6.19
+3.86%
 
603758.SS Chongqing Qin'an M&E PLC.
13.55
+9.72%
 
603166.SS GUILIN FUDA Co.,Ltd.
10.22
-1.35%
 
002516.SZ Kuangda Technology Group Co., Ltd.
5.17
-0.39%
 
002536.SZ Feilong Auto Components Co., Ltd.
15.34
+2.13%
 
002553.SZ Jiangsu NanFang Precision Co.,Ltd.
15.62
-0.38%
 
002703.SZ Zhejiang Shibao Company Limited
13.12
-0.53%