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

Currency In CNY

603926.SS Historical Return

If you invested ¥1000 in Zhejiang Tieliu Clutch Co., Ltd. (603926.SS) since IPO date, it would be worth ¥1,112.85 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,410.07, while ¥1000 invested 1 year ago would be worth ¥1,354.06. This corresponds to total returns of 11.28%, 41.01%, 35.41%, respectively, with annualized returns of 1.16%, 7.11%, 35.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603926.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.35	15.36	15.36	15.7	14.35	7.8M
July 30, 2026	15.26	14.29	14.29	15.33	14.21	6.19M
July 29, 2026	15.24	15.21	15.21	15.64	15.03	7.27M
July 28, 2026	15.18	15.15	15.15	15.74	15.05	8.27M
July 27, 2026	14.3	15.33	15.33	15.46	14.3	13.7M
July 24, 2026	14.15	14.74	14.74	15.57	13.95	14.35M
July 23, 2026	13.88	14.15	14.15	14.29	13.88	2.57M
July 22, 2026	14.38	14.05	14.05	14.78	13.88	4.15M
July 21, 2026	14.37	14.34	14.34	14.41	13.12	6.03M
July 20, 2026	15.1	14.04	14.04	15.23	13.73	6.76M
July 17, 2026	16.15	15.25	15.25	16.34	14.87	4.62M
July 16, 2026	16.48	16.12	16.12	16.48	15.72	2.72M
July 15, 2026	16.05	16.22	16.22	16.5	15.85	3.09M
July 14, 2026	16.24	16.16	16.16	16.49	15.62	3.64M
July 13, 2026	16.95	16.32	16.32	17.26	16.2	4.37M
July 10, 2026	16.82	17.05	17.05	17.72	16.6	5.05M
July 09, 2026	17.4	16.74	16.74	17.45	16.35	5.02M
July 08, 2026	18.45	17.33	17.33	18.6	17.28	4.44M
July 07, 2026	19.79	18.49	18.49	19.79	18.27	5.8M
July 06, 2026	19.39	19.6	19.6	20.5	19.11	9.01M
July 03, 2026	19.07	19.21	19.21	19.8	18.66	13.68M
July 02, 2026	17.5	19.26	19.26	19.26	17.4	3.8M
July 01, 2026	18.02	17.51	17.51	18.02	17.23	4.64M
June 30, 2026	17.13	17.69	17.69	17.86	16.73	4.31M
June 29, 2026	17.52	17.01	17.01	17.52	16.61	4.39M
June 26, 2026	17.73	17.42	17.42	18.14	17.33	4.15M
June 25, 2026	18.63	17.89	17.89	18.83	17.51	5.07M
June 24, 2026	18.74	18.63	18.63	19.1	18.25	4.46M
June 23, 2026	18.39	18.74	18.74	19.2	18.21	5.67M
June 22, 2026	19.63	18.44	18.44	19.74	18.13	7.11M
June 18, 2026	19.58	19.82	19.82	20.16	19.3	4.88M
June 17, 2026	19.53	19.58	19.58	20.18	19.47	4.38M
June 16, 2026	19.43	19.95	19.95	20.16	18.85	5.58M
June 15, 2026	19.36	19.3	19.3	19.79	19.28	4.56M
June 12, 2026	19.22	19.37	19.37	19.62	19.22	4.75M
June 11, 2026	19	19.05	19.05	19.48	18.8	6.9M
June 10, 2026	20.9	19.52	19.52	20.9	19.06	6.96M
June 09, 2026	20.84	20.77	20.77	21.09	20.54	4.22M
June 08, 2026	20.8	20.62	20.62	21.29	20.4	6.14M
June 05, 2026	20.74	21.27	21.27	21.8	20.33	7.11M
June 04, 2026	20.7	20.88	20.88	21.59	20.38	8.62M
June 03, 2026	20.48	20.68	20.68	21.22	20.01	5.92M
June 02, 2026	20.19	20.49	20.49	20.6	19.8	4.57M
June 01, 2026	20.3	20.39	20.39	20.72	19.93	4.1M
May 29, 2026	21.6	20.6	20.6	21.6	20.27	6.52M
May 28, 2026	22	21.35	21.35	22.29	20.85	7.2M
May 27, 2026	23.12	21.95	21.95	23.15	21.88	9.98M
May 26, 2026	23.2	23.15	23.15	24.11	22.9	6.54M
May 25, 2026	24.29	23.5	23.5	24.96	23.2	9.35M
May 22, 2026	24.71	24.25	24.25	24.72	23.6	10.07M
May 21, 2026	25.02	24.52	24.52	26.14	24.48	10.45M
May 20, 2026	24.42	25.15	25.15	25.5	24.04	8.82M
May 19, 2026	24.52	24.42	24.42	25.51	24.37	7.83M
May 18, 2026	25.01	24.3	24.3	25.01	24.2	9.83M
May 15, 2026	24.61	25.3	25.3	26.18	23.3	16.84M
May 14, 2026	23.77	24.52	24.52	25.25	23.65	12.51M
May 13, 2026	23.14	23.74	23.74	24.47	23.08	10.37M
May 12, 2026	23.94	23.59	23.59	24	23.04	10.12M
May 11, 2026	23.2	23.7	23.7	24.8	23.2	15.2M
May 08, 2026	22.2	22.72	22.72	23.25	22.15	11.16M