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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.42	11.2	11.2	11.44	11.13	2.29M
July 03, 2025	11.34	11.42	11.42	11.46	11.3	2M
July 02, 2025	11.5	11.34	11.34	11.5	11.24	3.13M
July 01, 2025	11.55	11.51	11.51	11.74	11.28	6.26M
June 30, 2025	11.25	11.36	11.36	11.98	11.09	8.6M
June 27, 2025	11.18	11.13	11.13	11.24	11.04	3.37M
June 26, 2025	11.27	11.08	11.08	11.34	11.03	3.11M
June 25, 2025	11.39	11.27	11.27	11.5	11.24	3.47M
June 24, 2025	11.17	11.33	11.33	11.41	11.04	4.23M
June 23, 2025	10.9	11.03	11.03	11.09	10.73	2.94M
June 20, 2025	11.2	10.92	10.92	11.2	10.86	2.9M
June 19, 2025	11.41	11.06	11.06	11.41	11.02	2.6M
June 18, 2025	11.45	11.36	11.36	11.47	11.22	3.17M
June 17, 2025	11.77	11.49	11.49	11.77	11.4	2.76M
June 16, 2025	11.5	11.65	11.65	11.99	11.5	3.72M
June 13, 2025	12	11.66	11.66	12	11.61	3.73M
June 12, 2025	12.09	12.03	12.03	12.1	11.87	3.33M
June 11, 2025	12.02	12.03	12.03	12.28	11.92	3.82M
June 10, 2025	12.47	11.96	11.96	12.55	11.81	5.39M
June 09, 2025	12.6	12.47	12.47	12.65	12.4	4.08M
June 06, 2025	12.54	12.56	12.56	12.68	12.33	4.81M
June 05, 2025	12.44	12.63	12.63	12.78	12.31	4.4M
June 04, 2025	12.39	12.41	12.41	12.5	12.16	4.12M
June 03, 2025	11.99	12.32	12.32	12.4	11.99	5.02M
May 30, 2025	12.38	12.36	12.36	12.57	12.06	8.3M
May 29, 2025	12.3	12.32	12.32	12.58	12.11	8.61M
May 28, 2025	12.33	12.52	12.26	12.73	12.2	7.85M
May 27, 2025	12.66	12.31	12.05	12.78	12	15.21M

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