Stock listing
Shanghai:603926 Tieliu Co., Ltd (铁流股份) 股价
Follow Tieliu Co., Ltd into a list and get an email when it puts out news.
Share price · SSE:603926
¥14.82 CNY -0.10 (-0.7%)
Close on Nov 4, 2026
- Day range
- ¥14.16 – ¥15.30 CNYNov 4, 2026
- Volume
- 6.98M sharesNov 4, 2026
- Market cap
- ¥3.45B CNYAt the close on Nov 4, 2026 · price × 233.0M shares outstanding
- 52-week range
- ¥13.12 – ¥28.20 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥82.91M CNYMedian day 4.11M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:603926 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.82 | -0.10 | -0.7% | ¥15.05 | ¥15.30 | ¥14.16 | 6,984,550 | |
| ¥14.92 | -0.38 | -2.5% | ¥15.10 | ¥15.53 | ¥14.61 | 5,566,007 | |
| ¥15.30 | +0.23 | +1.5% | ¥15.10 | ¥15.37 | ¥14.29 | 7,319,700 | |
| ¥15.07 | -1.55 | -9.3% | ¥16.41 | ¥16.61 | ¥15.01 | 10,050,600 | |
| ¥16.62 | -0.44 | -2.6% | ¥17.39 | ¥17.70 | ¥16.50 | 10,190,200 | |
| ¥17.06 | +1.55 | +10.0% | ¥15.45 | ¥17.06 | ¥15.45 | 11,882,969 | |
| ¥15.51 | -0.65 | -4.0% | ¥16.48 | ¥16.52 | ¥15.51 | 3,827,600 | |
| ¥16.16 | -0.68 | -4.0% | ¥16.66 | ¥16.78 | ¥16.05 | 4,414,300 | |
| ¥16.84 | +0.29 | +1.8% | ¥16.20 | ¥16.95 | ¥15.80 | 6,954,700 | |
| ¥16.55 | +0.62 | +3.9% | ¥16.22 | ¥17.34 | ¥16.01 | 7,594,970 | |
| ¥15.93 | -0.72 | -4.3% | ¥16.61 | ¥16.75 | ¥15.85 | 3,887,700 | |
| ¥16.65 | +0.63 | +3.9% | ¥16.12 | ¥17.08 | ¥15.80 | 4,726,414 | |
| ¥16.02 | +0.55 | +3.6% | ¥15.62 | ¥16.18 | ¥15.00 | 3,742,573 | |
| ¥15.47 | +0.33 | +2.2% | ¥15.30 | ¥15.74 | ¥15.16 | 2,669,000 | |
| ¥15.14 | -0.73 | -4.6% | ¥15.75 | ¥15.75 | ¥15.07 | 2,988,400 | |
| ¥15.87 | -0.25 | -1.6% | ¥16.15 | ¥16.19 | ¥15.72 | 2,446,600 | |
| ¥16.12 | -0.17 | -1.0% | ¥16.13 | ¥16.23 | ¥15.44 | 2,555,800 | |
| ¥16.29 | -0.21 | -1.3% | ¥16.71 | ¥16.71 | ¥16.12 | 2,475,400 | |
| ¥16.50 | +0.25 | +1.5% | ¥16.35 | ¥16.67 | ¥15.38 | 4,081,459 | |
| ¥16.25 | -0.50 | -3.0% | ¥16.98 | ¥16.99 | ¥16.14 | 2,632,978 | |
| ¥16.75 | -0.09 | -0.5% | ¥16.93 | ¥17.23 | ¥16.67 | 1,985,300 | |
| ¥16.84 | -0.17 | -1.0% | ¥17.01 | ¥17.20 | ¥16.79 | 1,912,400 | |
| ¥17.01 | -0.50 | -2.9% | ¥17.51 | ¥17.71 | ¥16.82 | 2,917,400 | |
| ¥17.51 | -0.07 | -0.4% | ¥17.58 | ¥17.96 | ¥17.50 | 2,654,000 | |
| ¥17.58 | +0.09 | +0.5% | ¥17.58 | ¥17.66 | ¥17.30 | 2,473,600 | |
| ¥17.49 | -0.25 | -1.4% | ¥17.67 | ¥17.91 | ¥17.45 | 3,141,021 | |
| ¥17.74 | +0.57 | +3.3% | ¥17.23 | ¥17.96 | ¥17.20 | 4,088,300 | |
| ¥17.17 | +0.09 | +0.5% | ¥16.99 | ¥17.29 | ¥16.99 | 4,149,300 | |
| ¥17.08 | +0.68 | +4.1% | ¥16.40 | ¥17.32 | ¥16.33 | 5,626,700 | |
| ¥16.40 | -0.01 | -0.1% | ¥16.40 | ¥16.60 | ¥16.20 | 3,170,000 | |
| ¥16.41 | -0.49 | -2.9% | ¥16.67 | ¥16.96 | ¥16.35 | 4,198,268 | |
| ¥16.90 | -0.15 | -0.9% | ¥17.05 | ¥17.17 | ¥16.69 | 3,844,100 | |
| ¥17.05 | -0.60 | -3.4% | ¥17.33 | ¥17.52 | ¥16.81 | 5,707,500 | |
| ¥17.65 | -0.10 | -0.6% | ¥17.62 | ¥17.94 | ¥17.31 | 6,944,425 | |
| ¥17.75 | -0.43 | -2.4% | ¥18.16 | ¥18.38 | ¥17.61 | 6,919,400 | |
| ¥18.18 | -0.42 | -2.3% | ¥18.61 | ¥18.75 | ¥18.01 | 12,911,216 | |
| ¥18.60 | +1.69 | +10.0% | ¥17.25 | ¥18.60 | ¥17.09 | 10,906,537 | |
| ¥16.91 | -0.43 | -2.5% | ¥17.63 | ¥17.70 | ¥16.85 | 4,091,740 | |
| ¥17.34 | +0.20 | +1.2% | ¥17.25 | ¥17.45 | ¥17.00 | 3,742,600 | |
| ¥17.14 | +0.02 | +0.1% | ¥16.96 | ¥17.18 | ¥16.77 | 5,079,936 | |
| ¥17.12 | +0.05 | +0.3% | ¥17.26 | ¥17.58 | ¥16.90 | 5,977,275 | |
| ¥17.07 | +0.81 | +5.0% | ¥16.45 | ¥17.25 | ¥15.96 | 5,365,667 | |
| ¥16.26 | -0.05 | -0.3% | ¥16.35 | ¥16.58 | ¥16.26 | 2,830,560 | |
| ¥16.31 | +0.25 | +1.6% | ¥15.90 | ¥16.52 | ¥15.90 | 3,426,808 | |
| ¥16.06 | +0.13 | +0.8% | ¥16.60 | ¥16.72 | ¥15.90 | 5,556,811 | |
| ¥15.93 | +0.19 | +1.2% | ¥15.95 | ¥16.20 | ¥15.44 | 5,504,640 | |
| ¥15.74 | +0.29 | +1.9% | ¥15.50 | ¥15.80 | ¥14.98 | 4,461,126 | |
| ¥15.45 | +0.11 | +0.7% | ¥15.55 | ¥15.55 | ¥14.88 | 3,623,404 | |
| ¥15.34 | +0.09 | +0.6% | ¥15.45 | ¥15.60 | ¥15.18 | 4,997,069 | |
| ¥15.25 | -1.51 | -9.0% | ¥16.73 | ¥16.73 | ¥15.21 | 6,832,730 | |
| ¥16.76 | +0.06 | +0.4% | ¥16.67 | ¥16.91 | ¥16.46 | 3,882,984 | |
| ¥16.70 | +0.12 | +0.7% | ¥16.53 | ¥16.81 | ¥16.38 | 3,448,931 | |
| ¥16.58 | -0.43 | -2.5% | ¥17.01 | ¥17.02 | ¥16.43 | 3,491,817 | |
| ¥17.01 | -0.55 | -3.1% | ¥17.56 | ¥17.77 | ¥16.98 | 6,355,584 | |
| ¥17.56 | +0.75 | +4.5% | ¥16.82 | ¥17.70 | ¥16.30 | 8,345,448 | |
| ¥16.81 | +0.79 | +4.9% | ¥16.16 | ¥17.07 | ¥15.65 | 6,651,226 | |
| ¥16.02 | +0.23 | +1.5% | ¥15.99 | ¥16.06 | ¥15.65 | 4,108,209 | |
| ¥15.79 | -0.17 | -1.1% | ¥15.90 | ¥15.98 | ¥15.55 | 4,111,300 | |
| ¥15.96 | +0.04 | +0.3% | ¥16.23 | ¥16.23 | ¥15.63 | 3,991,550 | |
| ¥15.92 | +0.45 | +2.9% | ¥15.57 | ¥16.00 | ¥15.57 | 4,703,450 | |
| ¥15.47 | +0.07 | +0.5% | ¥15.81 | ¥15.88 | ¥15.37 | 3,961,080 |
- Ticker
- Shanghai:603926
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(603926)"TIELIU CO., LTD."Report for Q3 2026
Latest news
(603926)"TIELIU CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥17.06 (+10.0%) on Oct 28, 2026
(603926)"TIELIU CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 24, 2026
Closed ¥16.16 (-4.0%) on Oct 26, 2026
(603926)"TIELIU CO., LTD."Announcement on Re-signing of Acting-in-Concert Agreement by Relevant Shareholders
Oct 21, 2026
Closed ¥15.93 (-4.3%) on Oct 21, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 19, 2026
Closed ¥17.74 (+3.3%) on Sep 21, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 26, 2026
Closed ¥16.06 (+0.8%) on Aug 26, 2026
Announcement on Providing Guarantee for Wholly-owned Subsidiary
Aug 22, 2026
Closed ¥15.74 (+1.9%) on Aug 24, 2026
Announcement on the Results of Shareholding Reduction by the Controlling Shareholder
Jul 25, 2026
Closed ¥15.33 (+4.0%) on Jul 27, 2026
Announcement on Shareholding Reduction Plan of Controlling Shareholder
Jul 2, 2026
Closed ¥19.26 (+10.0%) on Jul 2, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 27, 2026
Closed ¥17.01 (-2.4%) on Jun 29, 2026
Announcement on Completing Industrial and Commercial Change Registration and Obtaining Renewed Business License
Jun 26, 2026
Closed ¥17.42 (-2.6%) on Jun 26, 2026
Tieliu Co., Ltd on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 25 in the last 12 months · 46 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Tieliu Co., Ltd.