Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	78.70	79.98	72.23	72.80	72.80	-8.43%	62,725,641
Oct 9, 2025	78.00	81.30	76.28	79.50	79.50	-1.84%	51,800,269
Sep 30, 2025	79.68	81.70	79.05	80.99	80.99	0.58%	50,934,539
Sep 29, 2025	75.50	81.63	75.40	80.52	80.52	7.82%	76,247,397
Sep 26, 2025	75.99	78.12	74.47	74.68	74.68	-4.08%	48,251,141
Sep 25, 2025	77.80	78.60	75.00	77.86	77.86	2.21%	56,480,141
Sep 24, 2025	75.00	76.55	73.50	76.18	76.18	-0.86%	53,523,675
Sep 23, 2025	76.00	77.95	74.39	76.84	76.84	0.67%	63,129,890
Sep 22, 2025	75.14	77.38	74.94	76.33	76.33	2.17%	57,245,635
Sep 19, 2025	78.00	78.41	74.00	74.71	74.71	-8.39%	100,211,375
Sep 18, 2025	81.70	86.88	78.25	81.55	81.55	3.23%	120,670,778
Sep 17, 2025	76.59	81.66	76.10	79.00	79.00	2.36%	100,154,523
Sep 16, 2025	73.20	78.72	71.73	77.18	77.18	7.67%	120,212,598
Sep 15, 2025	67.50	73.87	66.80	71.68	71.68	6.75%	118,951,333
Sep 12, 2025	69.78	71.21	66.58	67.15	67.15	-1.70%	76,103,032
Sep 11, 2025	68.00	68.34	65.56	68.31	68.31	-1.20%	100,645,763
Sep 10, 2025	70.00	73.37	68.77	69.14	69.14	-0.73%	99,252,741
Sep 9, 2025	66.00	72.45	65.47	69.65	69.65	2.14%	88,149,078
Sep 8, 2025	65.98	69.73	65.90	68.19	68.19	7.57%	86,732,401
Sep 5, 2025	61.00	63.94	60.80	63.39	63.39	2.61%	52,114,997
Sep 4, 2025	64.90	65.72	60.50	61.78	61.78	-4.95%	74,397,247
Sep 3, 2025	70.98	70.98	62.99	65.00	65.00	-3.93%	102,447,877
Sep 2, 2025	62.08	67.66	60.82	67.66	67.66	10.00%	88,070,200
Sep 1, 2025	63.30	64.50	61.11	61.51	61.51	-1.76%	49,403,472
Aug 29, 2025	59.94	64.56	58.69	62.61	62.61	6.68%	85,878,281
Aug 28, 2025	57.80	59.25	56.75	58.69	58.69	1.17%	55,295,026
Aug 27, 2025	59.29	61.95	58.00	58.01	58.01	-2.11%	55,380,546
Aug 26, 2025	58.00	60.23	57.80	59.26	59.26	1.16%	43,752,892
Aug 25, 2025	59.20	61.20	58.00	58.58	58.58	-0.37%	61,524,990
Aug 22, 2025	56.00	59.28	56.00	58.80	58.80	5.09%	65,127,556
Aug 21, 2025	55.00	58.04	53.72	55.95	55.95	1.91%	79,098,619
Aug 20, 2025	54.22	54.90	53.69	54.90	54.90	0.20%	75,492,307
Aug 19, 2025	49.88	54.79	49.27	54.79	54.79	10.00%	110,259,205
Aug 18, 2025	49.10	50.35	48.40	49.81	49.81	1.97%	56,236,009
Aug 15, 2025	46.61	49.07	46.58	48.85	48.85	4.36%	59,233,413
Aug 14, 2025	47.98	48.25	46.41	46.81	46.81	-2.38%	37,675,189
Aug 13, 2025	47.35	48.11	46.88	47.95	47.95	1.35%	35,606,536
Aug 12, 2025	47.04	48.10	47.04	47.31	47.31	1.35%	30,848,531
Aug 11, 2025	46.64	47.16	46.60	46.68	46.68	0.15%	22,287,518
Aug 8, 2025	47.54	47.62	46.58	46.61	46.61	-2.49%	22,666,212
Aug 7, 2025	48.20	48.55	47.18	47.80	47.80	-0.46%	27,171,580
Aug 6, 2025	47.11	48.66	46.80	48.02	48.02	2.04%	40,755,880
Aug 5, 2025	47.50	47.57	46.56	47.06	47.06	-0.55%	21,339,582
Aug 4, 2025	45.40	47.33	45.20	47.32	47.32	3.54%	29,558,444
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