Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,343.78 +0.43 (+0.01%) Nikkei
39,735.02 +393.48 (+1.00%) Hang Seng
17,767.13 +50.66 (+0.29%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,967.48 +1,143.27 (+1.88%) CMC Crypto 200
1,289.35 +23.21 (+1.83%)
Tieliu Co,.Ltd (603926.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 09:55AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.18 | 8.32 | 8.11 | 8.30 | 8.30 | 386,400 |
| 27 Jun 2024 | 8.45 | 8.53 | 8.16 | 8.18 | 8.18 | 1,775,150 |
| 26 Jun 2024 | 8.11 | 8.44 | 8.10 | 8.44 | 8.44 | 1,976,302 |
| 25 Jun 2024 | 7.94 | 8.29 | 7.94 | 8.19 | 8.19 | 1,933,800 |
| 24 Jun 2024 | 8.30 | 8.39 | 7.92 | 7.95 | 7.95 | 2,845,355 |
| 21 Jun 2024 | 8.38 | 8.48 | 8.23 | 8.40 | 8.40 | 1,093,635 |
| 20 Jun 2024 | 8.62 | 8.66 | 8.34 | 8.38 | 8.38 | 1,352,500 |
| 19 Jun 2024 | 8.72 | 8.78 | 8.55 | 8.64 | 8.64 | 1,263,000 |
| 18 Jun 2024 | 8.48 | 8.69 | 8.39 | 8.66 | 8.66 | 2,073,010 |
| 17 Jun 2024 | 8.59 | 8.61 | 8.35 | 8.39 | 8.39 | 1,779,900 |
| 14 Jun 2024 | 8.55 | 8.60 | 8.40 | 8.60 | 8.60 | 1,385,220 |
| 13 Jun 2024 | 8.61 | 8.68 | 8.48 | 8.52 | 8.52 | 1,387,900 |
| 12 Jun 2024 | 8.52 | 8.63 | 8.40 | 8.60 | 8.60 | 1,766,150 |
| 11 Jun 2024 | 8.55 | 8.55 | 8.26 | 8.46 | 8.46 | 2,022,560 |
| 07 Jun 2024 | 8.23 | 8.62 | 8.23 | 8.54 | 8.54 | 3,109,310 |
| 06 Jun 2024 | 8.70 | 8.72 | 8.08 | 8.25 | 8.25 | 3,433,122 |
| 05 Jun 2024 | 8.93 | 9.01 | 8.66 | 8.69 | 8.69 | 2,685,718 |
| 04 Jun 2024 | 9.11 | 9.15 | 8.90 | 9.02 | 9.02 | 2,292,370 |
| 03 Jun 2024 | 9.51 | 9.54 | 9.00 | 9.14 | 9.14 | 2,611,900 |
| 31 May 2024 | 9.44 | 9.53 | 9.36 | 9.46 | 9.46 | 1,653,100 |
| 30 May 2024 | 9.26 | 9.48 | 9.26 | 9.39 | 9.39 | 1,864,245 |
| 29 May 2024 | 9.10 | 9.40 | 9.10 | 9.36 | 9.36 | 2,559,825 |
| 29 May 2024 | 0.38 Dividend | |||||
| 28 May 2024 | 9.69 | 9.70 | 9.54 | 9.58 | 9.20 | 2,235,985 |
| 27 May 2024 | 9.75 | 9.80 | 9.53 | 9.71 | 9.32 | 2,029,700 |
| 24 May 2024 | 9.80 | 9.88 | 9.70 | 9.72 | 9.33 | 1,435,613 |
| 23 May 2024 | 9.96 | 9.99 | 9.76 | 9.82 | 9.43 | 1,651,310 |
| 22 May 2024 | 9.83 | 10.05 | 9.83 | 9.90 | 9.51 | 1,342,100 |
| 21 May 2024 | 10.01 | 10.05 | 9.90 | 9.97 | 9.57 | 1,835,000 |
| 20 May 2024 | 10.18 | 10.21 | 9.94 | 10.01 | 9.61 | 2,038,500 |
| 17 May 2024 | 10.00 | 10.14 | 9.96 | 10.13 | 9.73 | 1,324,500 |
| 16 May 2024 | 9.82 | 10.06 | 9.82 | 9.96 | 9.56 | 1,656,690 |
| 15 May 2024 | 9.94 | 10.00 | 9.83 | 9.85 | 9.46 | 1,079,400 |
| 14 May 2024 | 9.78 | 10.02 | 9.76 | 9.95 | 9.56 | 1,422,560 |
| 13 May 2024 | 10.00 | 10.07 | 9.72 | 9.79 | 9.40 | 2,242,669 |
| 10 May 2024 | 10.35 | 10.44 | 10.03 | 10.08 | 9.68 | 2,341,319 |
| 09 May 2024 | 10.10 | 10.44 | 9.82 | 10.28 | 9.87 | 3,202,350 |
| 08 May 2024 | 10.14 | 10.15 | 10.00 | 10.02 | 9.62 | 2,257,090 |
| 07 May 2024 | 10.19 | 10.26 | 10.04 | 10.15 | 9.75 | 2,219,700 |
| 06 May 2024 | 9.95 | 10.15 | 9.92 | 10.12 | 9.72 | 2,518,614 |
| 30 Apr 2024 | 9.87 | 9.96 | 9.78 | 9.90 | 9.51 | 3,161,400 |
| 29 Apr 2024 | 9.51 | 9.83 | 9.51 | 9.83 | 9.44 | 3,230,669 |
| 26 Apr 2024 | 9.29 | 9.60 | 9.26 | 9.49 | 9.11 | 3,475,718 |
| 25 Apr 2024 | 9.23 | 9.37 | 9.22 | 9.28 | 8.91 | 2,370,300 |
| 24 Apr 2024 | 8.82 | 9.22 | 8.82 | 9.22 | 8.85 | 3,144,200 |
| 23 Apr 2024 | 8.56 | 8.92 | 8.53 | 8.80 | 8.45 | 2,368,700 |
| 22 Apr 2024 | 8.83 | 8.83 | 8.35 | 8.58 | 8.24 | 2,601,360 |
| 19 Apr 2024 | 9.03 | 9.07 | 8.73 | 8.83 | 8.48 | 3,067,391 |
| 18 Apr 2024 | 8.72 | 9.32 | 8.63 | 9.03 | 8.67 | 5,191,981 |
| 17 Apr 2024 | 8.17 | 8.85 | 8.11 | 8.79 | 8.44 | 4,725,933 |
| 16 Apr 2024 | 8.79 | 8.85 | 8.04 | 8.05 | 7.73 | 6,190,770 |
| 15 Apr 2024 | 9.57 | 9.73 | 8.74 | 8.93 | 8.58 | 6,410,689 |
| 12 Apr 2024 | 9.64 | 9.87 | 9.59 | 9.62 | 9.24 | 3,780,400 |
| 11 Apr 2024 | 9.55 | 9.73 | 9.36 | 9.59 | 9.21 | 4,583,140 |
| 10 Apr 2024 | 10.02 | 10.02 | 9.39 | 9.60 | 9.22 | 6,849,170 |
| 09 Apr 2024 | 9.69 | 10.10 | 9.68 | 9.91 | 9.52 | 7,326,342 |
| 08 Apr 2024 | 10.60 | 10.61 | 9.92 | 9.92 | 9.53 | 11,709,161 |
| 03 Apr 2024 | 10.46 | 11.02 | 10.33 | 11.02 | 10.58 | 15,967,552 |
| 02 Apr 2024 | 12.55 | 12.59 | 10.68 | 10.69 | 10.27 | 23,245,464 |
| 01 Apr 2024 | 11.40 | 11.74 | 11.25 | 11.74 | 11.27 | 5,776,538 |
| 29 Mar 2024 | 10.27 | 10.67 | 10.01 | 10.67 | 10.25 | 2,730,764 |
| 28 Mar 2024 | 9.44 | 9.84 | 9.44 | 9.70 | 9.32 | 2,406,280 |
| 27 Mar 2024 | 9.98 | 10.00 | 9.37 | 9.39 | 9.02 | 2,553,680 |
| 26 Mar 2024 | 9.79 | 9.95 | 9.64 | 9.85 | 9.46 | 2,273,490 |
| 25 Mar 2024 | 9.90 | 9.99 | 9.65 | 9.66 | 9.28 | 2,576,749 |
| 22 Mar 2024 | 10.20 | 10.21 | 9.87 | 9.88 | 9.49 | 2,034,916 |
| 21 Mar 2024 | 10.00 | 10.28 | 9.95 | 10.18 | 9.78 | 2,643,022 |
| 20 Mar 2024 | 9.90 | 9.98 | 9.85 | 9.97 | 9.57 | 1,651,268 |
| 19 Mar 2024 | 9.84 | 9.98 | 9.76 | 9.83 | 9.44 | 1,852,088 |
| 18 Mar 2024 | 9.60 | 9.89 | 9.58 | 9.88 | 9.49 | 2,481,667 |
| 15 Mar 2024 | 9.47 | 9.54 | 9.29 | 9.49 | 9.11 | 1,597,800 |
| 14 Mar 2024 | 9.45 | 9.56 | 9.21 | 9.36 | 8.99 | 1,956,928 |
| 13 Mar 2024 | 9.37 | 9.58 | 9.37 | 9.46 | 9.08 | 1,812,060 |
| 12 Mar 2024 | 9.18 | 9.46 | 9.14 | 9.41 | 9.04 | 2,342,445 |
| 11 Mar 2024 | 8.84 | 9.31 | 8.84 | 9.17 | 8.81 | 2,516,900 |
| 08 Mar 2024 | 8.75 | 8.92 | 8.72 | 8.84 | 8.49 | 1,123,500 |
| 07 Mar 2024 | 8.89 | 9.08 | 8.76 | 8.76 | 8.41 | 1,549,300 |
| 06 Mar 2024 | 8.72 | 8.99 | 8.66 | 8.89 | 8.54 | 2,760,307 |
| 05 Mar 2024 | 8.83 | 8.91 | 8.66 | 8.76 | 8.41 | 2,711,770 |
| 04 Mar 2024 | 9.06 | 9.12 | 8.65 | 8.84 | 8.49 | 2,948,724 |
| 01 Mar 2024 | 8.89 | 9.10 | 8.76 | 9.06 | 8.70 | 3,518,947 |
| 29 Feb 2024 | 8.45 | 8.78 | 8.35 | 8.76 | 8.41 | 4,482,335 |
| 28 Feb 2024 | 9.49 | 9.62 | 8.51 | 8.52 | 8.18 | 5,605,270 |
| 27 Feb 2024 | 9.21 | 9.50 | 9.19 | 9.46 | 9.08 | 2,674,973 |
| 26 Feb 2024 | 9.10 | 9.38 | 9.01 | 9.12 | 8.76 | 3,452,475 |
| 23 Feb 2024 | 8.69 | 9.15 | 8.56 | 9.00 | 8.64 | 3,341,269 |
| 22 Feb 2024 | 8.29 | 8.63 | 8.25 | 8.59 | 8.25 | 2,662,082 |
| 21 Feb 2024 | 8.10 | 8.52 | 8.05 | 8.29 | 7.96 | 3,012,640 |
| 20 Feb 2024 | 8.00 | 8.15 | 7.87 | 8.09 | 7.77 | 2,983,735 |
| 19 Feb 2024 | 7.64 | 8.25 | 7.63 | 7.97 | 7.65 | 4,217,774 |
| 08 Feb 2024 | 7.00 | 7.57 | 6.55 | 7.55 | 7.25 | 5,257,324 |
| 07 Feb 2024 | 7.32 | 7.45 | 6.70 | 6.89 | 6.62 | 5,010,635 |
| 06 Feb 2024 | 7.08 | 7.76 | 6.90 | 7.36 | 7.07 | 5,424,584 |
| 05 Feb 2024 | 8.31 | 8.34 | 7.67 | 7.67 | 7.37 | 3,463,710 |
| 02 Feb 2024 | 9.03 | 9.19 | 8.27 | 8.52 | 8.18 | 2,692,253 |
| 01 Feb 2024 | 9.31 | 9.31 | 8.79 | 8.96 | 8.60 | 2,233,880 |
| 31 Jan 2024 | 9.66 | 9.79 | 9.15 | 9.18 | 8.82 | 2,760,155 |
| 30 Jan 2024 | 10.02 | 10.06 | 9.70 | 9.71 | 9.32 | 1,873,520 |
| 29 Jan 2024 | 10.40 | 10.43 | 10.00 | 10.08 | 9.68 | 1,956,590 |
| 26 Jan 2024 | 10.39 | 10.54 | 10.29 | 10.39 | 9.98 | 1,944,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.