Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.04	46.87	45.31	45.70	45.70	-0.74%	20,984,060
Jul 31, 2025	46.56	47.37	45.90	46.04	46.04	-1.12%	27,373,934
Jul 30, 2025	47.39	47.48	46.30	46.56	46.56	-2.16%	25,125,593
Jul 29, 2025	47.82	48.28	47.39	47.59	47.59	-0.15%	21,306,382
Jul 28, 2025	47.58	48.91	47.50	47.66	47.66	1.06%	29,453,784
Jul 25, 2025	48.41	48.44	46.80	47.16	47.16	-3.56%	42,679,996
Jul 24, 2025	47.90	49.48	47.80	48.90	48.90	1.62%	27,265,312
Jul 23, 2025	48.08	48.62	47.77	48.12	48.12	-0.58%	18,888,816
Jul 22, 2025	48.88	49.13	48.16	48.40	48.40	-1.55%	26,961,299
Jul 21, 2025	49.41	50.30	48.68	49.16	49.16	0.43%	34,262,966
Jul 18, 2025	49.28	49.30	48.59	48.95	48.95	-0.35%	27,671,591
Jul 17, 2025	48.15	49.25	48.03	49.12	49.12	1.59%	40,769,935
Jul 16, 2025	46.80	49.80	46.75	48.35	48.35	3.51%	63,223,850
Jul 15, 2025	44.76	47.18	44.61	46.71	46.71	4.71%	51,536,014
Jul 14, 2025	44.40	44.76	44.00	44.61	44.61	1.02%	23,357,943
Jul 11, 2025	43.51	44.81	43.45	44.16	44.16	1.92%	30,546,973
Jul 10, 2025	43.90	44.07	43.30	43.33	43.33	-1.32%	21,578,520
Jul 9, 2025	44.67	45.18	43.88	43.91	43.91	-0.93%	18,538,098
Jul 8, 2025	43.64	44.43	43.44	44.32	44.32	1.16%	16,921,545
Jul 7, 2025	44.58	44.60	43.56	43.81	43.81	-2.41%	22,525,840
Jul 4, 2025	45.35	45.57	44.73	44.89	44.89	-0.82%	16,931,419
Jul 3, 2025	45.53	46.17	45.12	45.26	45.26	-0.13%	19,171,393
Jul 2, 2025	46.00	46.15	45.05	45.32	45.32	-2.54%	23,563,145
Jul 1, 2025	47.00	47.19	46.38	46.50	46.50	-1.59%	17,201,142
Jun 30, 2025	46.84	47.70	46.58	47.25	47.25	1.13%	18,768,106
Jun 27, 2025	48.10	48.29	46.61	46.72	46.72	-0.62%	23,394,175
Jun 26, 2025	47.78	48.04	46.88	47.01	47.01	-1.78%	20,925,782
Jun 25, 2025	47.13	47.89	46.57	47.86	47.86	1.61%	23,854,999
Jun 24, 2025	44.98	47.19	44.98	47.10	47.10	6.73%	38,600,705
Jun 23, 2025	44.66	45.14	43.69	44.13	44.13	-2.69%	27,256,847
Jun 20, 2025	46.47	46.81	45.18	45.35	45.35	-3.14%	17,180,955
Jun 19, 2025	46.41	48.14	46.20	46.82	46.82	1.10%	34,198,885
Jun 18, 2025	45.10	47.00	44.52	46.31	46.31	2.25%	27,164,043
Jun 17, 2025	45.80	46.13	45.12	45.29	45.29	-2.41%	20,471,454
Jun 16, 2025	46.29	46.75	46.04	46.41	46.41	0.02%	14,761,286
Jun 13, 2025	47.10	47.55	46.22	46.40	46.40	-3.31%	24,442,730
Jun 12, 2025	47.80	48.55	47.53	47.99	47.47	-0.02%	16,458,475
Jun 11, 2025	47.75	48.25	47.51	48.00	47.48	1.80%	21,293,249
Jun 10, 2025	48.00	48.15	46.66	47.15	46.64	-0.90%	19,194,575
Jun 9, 2025	47.96	48.14	47.36	47.58	47.07	-1.18%	28,280,972
Jun 6, 2025	48.80	48.80	45.50	48.15	47.63	-3.70%	36,163,454
Jun 5, 2025	49.15	50.16	48.54	50.00	49.46	1.98%	19,327,497
Jun 4, 2025	48.48	49.35	48.24	49.03	48.50	1.18%	13,297,398
Jun 3, 2025	49.31	49.49	48.36	48.46	47.94	-1.70%	20,090,254
May 30, 2025	50.39	50.41	49.27	49.30	48.77	-2.57%	15,085,074
May 29, 2025	49.40	51.28	49.22	50.60	50.05	3.39%	25,948,565
May 28, 2025	49.48	49.70	48.88	48.94	48.41	-0.29%	13,350,853
May 27, 2025	50.05	50.23	49.01	49.08	48.55	-2.33%	17,295,059
May 26, 2025	51.40	51.59	50.10	50.25	49.71	-2.10%	22,107,028
May 23, 2025	50.75	53.19	50.61	51.33	50.77	0.94%	37,591,847