Zhejiang Tieliu Clutch Co., Ltd. - 603926.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.53	18.37	18.37	18.96	18.25	5.55M
September 25, 2025	18.76	18.4	18.4	18.88	18.31	8M
September 24, 2025	17.94	18.75	18.75	19.11	17.89	9.57M
September 23, 2025	17.76	18.16	18.16	18.54	17.5	8.38M
September 22, 2025	17.73	17.93	17.93	18	17.4	7.16M
September 19, 2025	17.6	17.58	17.58	17.86	17.5	7.36M
September 18, 2025	17.73	17.72	17.72	18.85	17.45	15.07M
September 17, 2025	18.02	17.52	17.52	18.02	17.02	11.68M
September 16, 2025	16.44	17.6	17.6	17.83	16.17	13.77M
September 15, 2025	16.01	16.44	16.44	16.9	16	10.56M
September 12, 2025	16.09	16	16	16.46	15.81	6.36M
September 11, 2025	16.01	15.98	15.98	16.18	15.62	11.79M
September 10, 2025	16.54	16.17	16.17	16.93	16.1	8.62M
September 09, 2025	17.05	16.69	16.69	17.18	16.43	10.06M
September 08, 2025	16.5	17.13	17.13	17.6	16.31	13.63M
September 05, 2025	16	16.73	16.73	16.98	15.7	17.43M
September 04, 2025	16.04	16.54	16.54	17.82	15.18	26.32M
September 03, 2025	15.9	16.2	16.2	16.28	15.73	10.48M
September 02, 2025	15.79	15.96	15.96	16.37	15.31	15.46M
September 01, 2025	14.83	15.42	15.42	15.64	14.35	14.47M
August 29, 2025	14.7	14.89	14.89	15.25	14.6	10.12M
August 28, 2025	14.41	14.55	14.55	14.69	13.9	9.37M
August 27, 2025	15.08	14.3	14.3	15.78	14.2	15M
August 26, 2025	14.11	14.95	14.95	15.25	14.03	14.56M
August 25, 2025	14.05	14.21	14.21	14.6	14.02	11.46M
August 22, 2025	14.01	14	14	14.34	13.8	10.8M
August 21, 2025	14.61	14.03	14.03	14.75	13.8	19.9M
August 20, 2025	13.46	14.56	14.56	14.56	13.16	18.18M
August 19, 2025	12.8	13.24	13.24	13.49	12.8	8.34M
August 18, 2025	13.36	13.05	13.05	13.45	13.02	6.87M
August 15, 2025	12.7	13.16	13.16	13.24	12.7	6.81M
August 14, 2025	13.1	12.83	12.83	13.35	12.7	8.97M
August 13, 2025	13.38	13.1	13.1	13.39	12.8	6.96M
August 12, 2025	13.54	13.14	13.14	13.56	13.08	8.77M
August 11, 2025	12.89	13.35	13.35	13.7	12.76	18.13M
August 08, 2025	12.95	12.75	12.75	13.16	12.7	11.74M
August 07, 2025	13.63	13.01	13.01	13.72	13	28.85M
August 06, 2025	11.85	13.12	13.12	13.12	11.81	20.3M
August 05, 2025	11.63	11.93	11.93	12.1	11.57	6.84M
August 04, 2025	11.65	11.58	11.58	11.71	11.48	7.95M
August 01, 2025	11.54	11.65	11.65	11.71	11.5	2.22M
July 31, 2025	11.75	11.58	11.58	11.9	11.53	2.92M
July 30, 2025	12.03	11.78	11.78	12.08	11.65	3.57M
July 29, 2025	12.28	12.03	12.03	12.29	11.86	3.38M
July 28, 2025	12.19	12.22	12.22	12.35	12.16	3.29M
July 25, 2025	12.05	12.17	12.17	12.19	11.94	2.7M
July 24, 2025	12	12.07	12.07	12.25	11.92	3.11M
July 23, 2025	12	12.02	12.02	12.12	11.84	2.85M
July 22, 2025	12.24	12	12	12.35	11.96	4.48M
July 21, 2025	11.77	12.25	12.25	12.31	11.73	7.2M
July 18, 2025	11.94	11.77	11.77	11.94	11.55	5.02M
July 17, 2025	12	11.81	11.81	12.04	11.74	5.77M
July 16, 2025	11.46	11.91	11.91	12.38	11.32	8.72M
July 15, 2025	11.56	11.45	11.45	11.56	11.3	2.88M
July 14, 2025	11.31	11.55	11.55	11.65	11.27	3.67M
July 11, 2025	11.36	11.25	11.25	11.43	11.21	2.87M
July 10, 2025	11.48	11.39	11.39	11.5	11.28	3.11M
July 09, 2025	11.47	11.48	11.48	11.69	11.43	3.75M
July 08, 2025	11.42	11.47	11.47	11.6	11.31	3.31M
July 07, 2025	11.2	11.46	11.46	11.5	11.12	3.31M

Zhejiang Tieliu Clutch Co., Ltd. (603926.SS) SHH