Ningbo Tuopu Group Co.,Ltd. (SHA:601689)
China · Delayed Price · Currency is CNY 72.04
+3.17 (4.60%)
Nov 6, 2025, 3:00 PM CST
Ningbo Tuopu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 70.00 | 72.24 | 69.58 | 72.04 | 72.04 | 4.60% | 46,540,966 |
| Nov 5, 2025 | 67.00 | 69.50 | 67.00 | 68.87 | 68.87 | -0.40% | 30,316,973 |
| Nov 4, 2025 | 74.00 | 74.50 | 68.49 | 69.15 | 69.15 | -6.62% | 62,303,697 |
| Nov 3, 2025 | 75.00 | 75.78 | 72.71 | 74.05 | 74.05 | 0.37% | 55,451,486 |
| Oct 31, 2025 | 69.00 | 75.88 | 68.79 | 73.78 | 73.78 | 5.01% | 86,853,625 |
| Oct 30, 2025 | 74.00 | 74.29 | 70.09 | 70.26 | 70.26 | -4.75% | 52,762,148 |
| Oct 29, 2025 | 70.20 | 75.00 | 70.15 | 73.76 | 73.76 | 3.23% | 61,732,262 |
| Oct 28, 2025 | 70.21 | 72.83 | 69.50 | 71.45 | 71.45 | 2.00% | 77,835,444 |
| Oct 27, 2025 | 71.40 | 71.63 | 67.81 | 70.05 | 70.05 | -0.85% | 54,942,673 |
| Oct 24, 2025 | 69.89 | 71.79 | 67.99 | 70.65 | 70.65 | 2.82% | 44,962,159 |
| Oct 23, 2025 | 68.50 | 69.50 | 67.51 | 68.71 | 68.71 | -3.36% | 43,202,523 |
| Oct 22, 2025 | 69.25 | 74.00 | 69.25 | 71.10 | 71.10 | 1.54% | 57,811,902 |
| Oct 21, 2025 | 68.20 | 71.40 | 66.86 | 70.02 | 70.02 | 2.86% | 48,031,319 |
| Oct 20, 2025 | 67.37 | 69.20 | 66.18 | 68.07 | 68.07 | 3.64% | 39,360,739 |
| Oct 17, 2025 | 67.80 | 68.20 | 65.38 | 65.68 | 65.68 | -3.75% | 32,240,398 |
| Oct 16, 2025 | 65.72 | 69.20 | 65.60 | 68.24 | 68.24 | 0.12% | 43,947,926 |
| Oct 15, 2025 | 64.94 | 69.64 | 63.77 | 68.16 | 68.16 | 4.96% | 63,254,599 |
| Oct 14, 2025 | 70.50 | 70.90 | 64.45 | 64.94 | 64.94 | -6.13% | 48,642,061 |
| Oct 13, 2025 | 68.00 | 69.93 | 67.10 | 69.18 | 69.18 | -4.97% | 58,860,009 |
| 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 |