Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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