Australia markets open in 5 hours 8 minutes

Tieliu Co,.Ltd (603926.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.90+0.07 (+0.71%)
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.879.969.789.909.903,161,400
29 Apr 20249.519.839.519.839.833,230,669
26 Apr 20249.299.609.269.499.493,475,718
25 Apr 20249.239.379.229.289.282,370,300
24 Apr 20248.829.228.829.229.223,144,200
23 Apr 20248.568.928.538.808.802,368,700
22 Apr 20248.838.838.358.588.582,601,360
19 Apr 20249.039.078.738.838.833,067,391
18 Apr 20248.729.328.639.039.035,191,981
17 Apr 20248.178.858.118.798.794,725,933
16 Apr 20248.798.858.048.058.056,190,770
15 Apr 20249.579.738.748.938.936,410,689
12 Apr 20249.649.879.599.629.623,780,400
11 Apr 20249.559.739.369.599.594,583,140
10 Apr 202410.0210.029.399.609.606,849,170
09 Apr 20249.6910.109.689.919.917,326,342
08 Apr 202410.6010.619.929.929.9211,709,161
03 Apr 202410.4611.0210.3311.0211.0215,967,552
02 Apr 202412.5512.5910.6810.6910.6923,245,464
01 Apr 202411.4011.7411.2511.7411.745,776,538
29 Mar 202410.2710.6710.0110.6710.672,730,764
28 Mar 20249.449.849.449.709.702,406,280
27 Mar 20249.9810.009.379.399.392,553,680
26 Mar 20249.799.959.649.859.852,273,490
25 Mar 20249.909.999.659.669.662,576,749
22 Mar 202410.2010.219.879.889.882,034,916
21 Mar 202410.0010.289.9510.1810.182,643,022
20 Mar 20249.909.989.859.979.971,651,268
19 Mar 20249.849.989.769.839.831,852,088
18 Mar 20249.609.899.589.889.882,481,667
15 Mar 20249.479.549.299.499.491,597,800
14 Mar 20249.459.569.219.369.361,956,928
13 Mar 20249.379.589.379.469.461,812,060
12 Mar 20249.189.469.149.419.412,342,445
11 Mar 20248.849.318.849.179.172,516,900
08 Mar 20248.758.928.728.848.841,123,500
07 Mar 20248.899.088.768.768.761,549,300
06 Mar 20248.728.998.668.898.892,760,307
05 Mar 20248.838.918.668.768.762,711,770
04 Mar 20249.069.128.658.848.842,948,724
01 Mar 20248.899.108.769.069.063,518,947
29 Feb 20248.458.788.358.768.764,482,335
28 Feb 20249.499.628.518.528.525,605,270
27 Feb 20249.219.509.199.469.462,674,973
26 Feb 20249.109.389.019.129.123,452,475
23 Feb 20248.699.158.569.009.003,341,269
22 Feb 20248.298.638.258.598.592,662,082
21 Feb 20248.108.528.058.298.293,012,640
20 Feb 20248.008.157.878.098.092,983,735
19 Feb 20247.648.257.637.977.974,217,774
08 Feb 20247.007.576.557.557.555,257,324
07 Feb 20247.327.456.706.896.895,010,635
06 Feb 20247.087.766.907.367.365,424,584
05 Feb 20248.318.347.677.677.673,463,710
02 Feb 20249.039.198.278.528.522,692,253
01 Feb 20249.319.318.798.968.962,233,880
31 Jan 20249.669.799.159.189.182,760,155
30 Jan 202410.0210.069.709.719.711,873,520
29 Jan 202410.4010.4310.0010.0810.081,956,590
26 Jan 202410.3910.5410.2910.3910.391,944,986
25 Jan 20249.9210.379.8910.3710.372,653,300
24 Jan 20249.8910.109.599.999.992,751,979
23 Jan 20249.9810.079.689.899.892,593,359
22 Jan 202410.5710.739.849.949.943,110,651
19 Jan 202410.8010.8910.6310.6310.632,030,188
18 Jan 202411.0611.2010.5010.8010.803,604,910
17 Jan 202411.5511.5511.0911.0911.092,060,420
16 Jan 202411.5011.6411.3011.4811.482,489,700
15 Jan 202411.5611.6911.3811.5511.551,761,890
12 Jan 202411.7311.8611.5411.5611.562,330,153
11 Jan 202411.6011.7711.5411.7411.742,151,830
10 Jan 202411.7311.8611.3911.6111.612,870,700
09 Jan 202411.5811.8211.5811.7911.792,986,400
08 Jan 202411.9211.9411.5611.5811.583,748,338
05 Jan 202412.3612.4011.9512.0012.004,804,805
04 Jan 202412.5412.5412.2212.2812.285,635,064
03 Jan 202412.5712.7012.3812.6412.648,243,375
02 Jan 202412.2412.7912.1812.7912.7914,387,423
29 Dec 202312.3012.5112.0012.5112.5115,921,521
28 Dec 202311.5712.6811.4812.6812.687,084,450
27 Dec 202311.5011.5611.3711.5311.532,423,129
26 Dec 202311.6211.7111.3111.3311.332,402,898
25 Dec 202311.6011.7211.4611.6711.672,052,330
22 Dec 202311.8511.9111.5211.5511.552,281,060
21 Dec 202311.8211.8411.5311.8111.812,330,735
20 Dec 202311.8912.0011.7011.7011.701,847,600
19 Dec 202311.8511.9011.6711.8211.822,373,300
18 Dec 202311.6912.0911.6911.9011.903,505,331
15 Dec 202311.9512.0211.8111.8211.821,796,700
14 Dec 202312.0812.1311.9011.9511.952,718,121
13 Dec 202311.7912.2411.6612.0812.084,397,925
12 Dec 202311.8411.9111.7011.7711.772,675,530
11 Dec 202311.3311.8311.2611.8111.815,590,585
08 Dec 202311.6511.7511.3211.3411.345,632,470
07 Dec 202312.1612.2211.6311.6511.657,027,364
06 Dec 202312.1312.8812.0712.1712.175,173,375
05 Dec 202312.1712.3611.9612.1412.145,043,508
04 Dec 202312.1912.2412.0012.1712.173,804,860
01 Dec 202312.3412.3411.8112.1312.135,226,910
30 Nov 202312.5112.7412.1112.2512.256,633,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...