Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	69.00	69.20	67.44	67.82	67.82	-2.09%	27,612,060
Feb 26, 2026	70.00	70.12	68.86	69.27	69.27	-1.03%	23,164,990
Feb 25, 2026	70.31	70.89	69.33	69.99	69.99	-0.55%	22,292,299
Feb 24, 2026	73.29	73.38	70.00	70.38	70.38	-2.26%	27,922,870
Feb 13, 2026	71.85	73.23	71.50	72.01	72.01	-0.70%	21,696,853
Feb 12, 2026	70.95	73.48	70.18	72.52	72.52	1.28%	23,849,168
Feb 11, 2026	72.25	72.25	71.36	71.60	71.60	-1.30%	15,855,430
Feb 10, 2026	72.71	73.55	71.35	72.54	72.54	-0.22%	34,590,280
Feb 9, 2026	73.56	73.59	72.05	72.70	72.70	0.14%	27,215,210
Feb 6, 2026	69.00	74.48	68.81	72.60	72.60	4.55%	44,295,630
Feb 5, 2026	70.81	70.85	69.00	69.44	69.44	-2.81%	22,049,120
Feb 4, 2026	72.00	72.50	70.80	71.45	71.45	-1.39%	20,656,960
Feb 3, 2026	70.96	72.46	69.30	72.46	72.46	3.38%	31,206,190
Feb 2, 2026	71.71	73.33	70.00	70.09	70.09	-2.90%	39,304,900
Jan 30, 2026	71.51	73.74	70.41	72.18	72.18	0.15%	35,149,802
Jan 29, 2026	75.08	75.35	72.02	72.07	72.07	-2.92%	32,024,110
Jan 28, 2026	75.37	75.47	72.97	74.24	74.24	-1.47%	31,649,990
Jan 27, 2026	76.85	76.89	74.10	75.35	75.35	-2.13%	42,668,732
Jan 26, 2026	83.70	84.60	76.72	76.99	76.99	-7.39%	55,030,740
Jan 23, 2026	82.40	84.59	80.01	83.13	83.13	1.45%	43,415,530
Jan 22, 2026	83.05	83.62	81.23	81.94	81.94	-1.77%	37,128,080
Jan 21, 2026	81.64	85.50	81.40	83.42	83.42	1.62%	58,291,748
Jan 20, 2026	79.80	84.11	79.64	82.09	82.09	4.48%	73,100,440
Jan 19, 2026	76.00	80.90	74.66	78.57	78.57	5.19%	62,649,700
Jan 16, 2026	72.79	75.88	72.77	74.69	74.69	3.16%	45,607,205
Jan 15, 2026	71.71	73.20	71.60	72.40	72.40	0.42%	22,333,510
Jan 14, 2026	73.30	74.38	71.40	72.10	72.10	-2.01%	44,968,720
Jan 13, 2026	74.07	77.07	73.15	73.58	73.58	-0.67%	45,812,350
Jan 12, 2026	75.96	76.10	72.99	74.08	74.08	-1.69%	49,992,530
Jan 9, 2026	74.64	77.11	74.23	75.35	75.35	0.95%	40,386,230
Jan 8, 2026	74.50	76.03	73.85	74.64	74.64	-0.21%	29,574,490
Jan 7, 2026	75.48	76.56	73.83	74.80	74.80	-2.09%	39,750,480
Jan 6, 2026	77.67	78.02	75.32	76.40	76.40	-0.79%	39,988,990
Jan 5, 2026	76.65	78.80	75.82	77.01	77.01	-0.22%	39,957,765
Dec 31, 2025	77.89	80.80	76.01	77.18	77.18	-0.90%	48,511,450
Dec 30, 2025	71.50	78.78	71.12	77.88	77.88	8.24%	53,516,560
Dec 29, 2025	71.32	73.50	70.81	71.95	71.95	0.93%	31,243,300
Dec 26, 2025	71.49	72.22	70.56	71.29	71.29	-0.75%	25,784,240
Dec 25, 2025	69.22	72.45	69.22	71.83	71.83	3.83%	36,171,160
Dec 24, 2025	69.40	69.49	68.20	69.18	69.18	-0.37%	17,543,800
Dec 23, 2025	70.26	70.26	69.03	69.44	69.44	-1.29%	19,867,590
Dec 22, 2025	70.00	71.00	68.66	70.35	70.35	1.56%	37,381,160
Dec 19, 2025	69.00	71.10	69.00	69.27	69.27	1.20%	31,769,130
Dec 18, 2025	68.14	70.98	67.17	68.45	68.45	-1.01%	27,561,430
Dec 17, 2025	67.40	70.48	67.30	69.15	69.15	3.21%	31,543,020
Dec 16, 2025	68.71	69.51	67.00	67.00	67.00	-1.87%	23,083,830
Dec 15, 2025	68.35	69.34	67.90	68.28	68.28	-1.19%	22,923,830
Dec 12, 2025	69.01	69.96	68.00	69.10	69.10	-0.70%	43,547,010
Dec 11, 2025	68.46	70.83	68.28	69.59	69.59	1.65%	44,617,226
Dec 10, 2025	67.52	68.88	67.05	68.46	68.46	1.45%	26,855,300