Zhejiang Tieliu Clutch Co., Ltd. (603926.SS) SHH
17.93
-0.12(-0.66%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
17.93
-0.12(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 17.96 | 17.9 | 17.9 | 18.23 | 17.83 | 3.32M |
| April 02, 2026 | 17.99 | 18.05 | 18.05 | 18.22 | 17.75 | 3.44M |
| April 01, 2026 | 17.82 | 18.17 | 18.17 | 18.39 | 17.82 | 4.33M |
| March 31, 2026 | 18.46 | 17.71 | 17.71 | 18.46 | 17.7 | 4.02M |
| March 30, 2026 | 17.78 | 18.08 | 18.08 | 18.5 | 17.57 | 4.61M |
| March 27, 2026 | 17.37 | 17.88 | 17.88 | 17.99 | 17.37 | 2.23M |
| March 26, 2026 | 18 | 17.62 | 17.62 | 18.32 | 17.46 | 3.55M |
| March 25, 2026 | 17.82 | 18.02 | 18.02 | 18.24 | 17.82 | 3.08M |
| March 24, 2026 | 17.78 | 17.69 | 17.69 | 17.84 | 17.14 | 4.52M |
| March 23, 2026 | 18.48 | 17.35 | 17.35 | 18.48 | 17.18 | 6.27M |
| March 20, 2026 | 18.8 | 18.5 | 18.5 | 19.29 | 18.43 | 3.97M |
| March 19, 2026 | 19.27 | 18.69 | 18.69 | 19.27 | 18.61 | 3.7M |
| March 18, 2026 | 19.19 | 19.42 | 19.42 | 19.43 | 18.94 | 2.8M |
| March 17, 2026 | 19.37 | 19.08 | 19.08 | 19.72 | 19.05 | 3.34M |
| March 16, 2026 | 20.04 | 19.49 | 19.49 | 20.04 | 19.36 | 4.79M |
| March 13, 2026 | 20.43 | 19.94 | 19.94 | 20.43 | 19.88 | 3.65M |
| March 12, 2026 | 20.5 | 20.23 | 20.23 | 20.85 | 20.17 | 3.61M |
| March 11, 2026 | 21.11 | 20.65 | 20.65 | 21.28 | 20.6 | 4.35M |
| March 10, 2026 | 20.63 | 21 | 21 | 21.3 | 20.5 | 2.21M |
| March 09, 2026 | 20.61 | 20.58 | 20.58 | 21.05 | 19.81 | 4.82M |
| March 06, 2026 | 20.61 | 20.78 | 20.78 | 21.1 | 20.42 | 4.52M |
| March 05, 2026 | 20.85 | 20.79 | 20.79 | 21.09 | 20.36 | 4.24M |
| March 04, 2026 | 21.2 | 20.55 | 20.55 | 21.32 | 20.5 | 5.57M |
| March 03, 2026 | 22.37 | 21.22 | 21.22 | 22.37 | 21.12 | 7.37M |
| March 02, 2026 | 22.72 | 22.21 | 22.21 | 22.99 | 22 | 6.68M |
| February 27, 2026 | 23.19 | 22.99 | 22.99 | 23.63 | 22.85 | 4.14M |
| February 26, 2026 | 23.56 | 23.25 | 23.25 | 23.63 | 23.01 | 3.45M |
| February 25, 2026 | 23.29 | 23.46 | 23.46 | 23.57 | 22.92 | 3.42M |
| February 24, 2026 | 23.79 | 23.4 | 23.4 | 23.89 | 22.85 | 4.8M |
| February 13, 2026 | 23.46 | 23.36 | 0 | 23.73 | 23.14 | 4.13M |
| February 12, 2026 | 23.33 | 23.46 | 0 | 24 | 23.25 | 5.62M |
| February 11, 2026 | 24.01 | 23.47 | 0 | 24.2 | 23.45 | 6.11M |
| February 10, 2026 | 24.85 | 23.92 | 0 | 24.85 | 23.8 | 6.47M |
| February 09, 2026 | 25.38 | 24.46 | 0 | 25.38 | 24.01 | 7.97M |
| February 06, 2026 | 25.99 | 24.85 | 0 | 26.1 | 24.73 | 11.14M |
| February 05, 2026 | 26.13 | 25.99 | 0 | 28.2 | 25.92 | 12.45M |
| February 04, 2026 | 26.49 | 26.9 | 0 | 26.97 | 25.06 | 11.37M |
| February 03, 2026 | 25.74 | 25.97 | 0 | 26.14 | 25.2 | 7.46M |
| February 02, 2026 | 26.35 | 25.75 | 0 | 26.58 | 25.37 | 9.5M |
| January 30, 2026 | 24.24 | 26.36 | 0 | 26.68 | 23.75 | 14.12M |
| January 29, 2026 | 24.85 | 24.41 | 0 | 25.82 | 24.24 | 9.11M |
| January 28, 2026 | 25.43 | 24.8 | 0 | 25.6 | 24.42 | 8.68M |
| January 27, 2026 | 23.96 | 25.44 | 0 | 26 | 23.48 | 17.24M |
| January 26, 2026 | 24.35 | 24.52 | 0 | 25.7 | 24.09 | 17.41M |
| January 23, 2026 | 25.51 | 24.4 | 0 | 26.6 | 24.11 | 22.09M |
| January 22, 2026 | 22 | 26 | 0 | 26.68 | 22 | 37.9M |
| January 21, 2026 | 23.43 | 24.43 | 0 | 24.43 | 22.78 | 42M |
| January 20, 2026 | 20.4 | 22.21 | 0 | 22.21 | 20.39 | 14.39M |
| January 19, 2026 | 18.6 | 20.19 | 0 | 20.19 | 18.4 | 11.01M |
| January 16, 2026 | 18.39 | 18.35 | 0 | 18.65 | 18.14 | 5.01M |
| January 15, 2026 | 18.37 | 18.17 | 0 | 18.68 | 18.1 | 4.24M |
| January 14, 2026 | 18.68 | 18.45 | 0 | 19 | 18.26 | 7.95M |
| January 13, 2026 | 18.5 | 18.67 | 0 | 18.89 | 17.9 | 11.05M |
| January 12, 2026 | 18.1 | 18.25 | 0 | 18.6 | 17.92 | 8.54M |
| January 09, 2026 | 18.09 | 18.17 | 0 | 18.65 | 17.8 | 9.51M |
| January 08, 2026 | 16.9 | 18.09 | 0 | 18.55 | 16.87 | 13.68M |
| January 07, 2026 | 17 | 16.86 | 0 | 17.06 | 16.81 | 3.6M |
| January 06, 2026 | 17.13 | 17.02 | 0 | 17.25 | 16.85 | 4.41M |
| January 05, 2026 | 17.46 | 17.15 | 0 | 17.72 | 16.9 | 7.58M |
| December 31, 2025 | 16.71 | 17.07 | 0 | 17.39 | 16.2 | 9.64M |