Tieliu
铁流股份 SH603926 Forward-adjusted MAIN
16.75
-0.09
(-0.53%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.93
High
17.23
Low
16.67
Prev close
16.84
Amplitude
3.33%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.14
MA10
17.16
MA20
17.28
MA60
16.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.93 | 17.23 | 16.67 | 16.75 | 2M |
| 2 | 2026-09-29 | 17.01 | 17.20 | 16.79 | 16.84 | 2M |
| 3 | 2026-09-28 | 17.51 | 17.71 | 16.82 | 17.01 | 3M |
| 4 | 2026-09-24 | 17.58 | 17.96 | 17.50 | 17.51 | 3M |
| 5 | 2026-09-23 | 17.58 | 17.66 | 17.30 | 17.58 | 2M |
| 6 | 2026-09-22 | 17.67 | 17.91 | 17.45 | 17.49 | 3M |
| 7 | 2026-09-21 | 17.23 | 17.96 | 17.20 | 17.74 | 4M |
| 8 | 2026-09-18 | 16.99 | 17.29 | 16.99 | 17.17 | 4M |
| 9 | 2026-09-17 | 16.40 | 17.32 | 16.33 | 17.08 | 6M |
| 10 | 2026-09-16 | 16.40 | 16.60 | 16.20 | 16.40 | 3M |
| 11 | 2026-09-15 | 16.67 | 16.96 | 16.35 | 16.41 | 4M |
| 12 | 2026-09-14 | 17.05 | 17.17 | 16.69 | 16.90 | 4M |
52W
Data range
13.12
24.3%
28.07
High/low over the last 250 trading days, and where the price sits.
← Stocks