Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	57.51	60.88	57.50	60.14	60.14	4.45%	50,097,770
Apr 29, 2026	56.05	57.87	56.02	57.58	57.58	1.61%	18,484,462
Apr 28, 2026	58.33	58.50	56.51	56.67	56.67	-3.64%	25,558,632
Apr 27, 2026	56.70	59.50	56.56	58.81	58.81	3.61%	34,147,660
Apr 24, 2026	57.60	57.81	56.00	56.76	56.76	-2.09%	25,875,818
Apr 23, 2026	59.50	59.50	57.29	57.97	57.97	-2.85%	38,439,399
Apr 22, 2026	59.17	59.99	59.01	59.67	59.67	-0.17%	25,467,347
Apr 21, 2026	60.20	61.18	59.00	59.77	59.77	-1.32%	31,533,330
Apr 20, 2026	61.41	61.43	60.00	60.57	60.57	-0.66%	27,712,072
Apr 17, 2026	60.09	61.07	59.60	60.97	60.97	-0.31%	27,725,000
Apr 16, 2026	61.00	61.68	60.37	61.16	61.16	3.45%	43,325,150
Apr 15, 2026	60.67	60.76	58.74	59.12	59.12	-1.53%	26,766,034
Apr 14, 2026	60.22	60.72	59.22	60.04	60.04	0.92%	27,589,900
Apr 13, 2026	59.53	60.28	59.16	59.49	59.49	-1.51%	21,569,460
Apr 10, 2026	59.09	61.49	58.80	60.40	60.40	3.55%	35,138,950
Apr 9, 2026	58.74	58.85	57.76	58.33	58.33	-2.11%	21,599,869
Apr 8, 2026	57.63	59.59	57.63	59.59	59.59	5.90%	34,555,100
Apr 7, 2026	57.58	57.65	55.95	56.27	56.27	-2.39%	20,262,920
Apr 3, 2026	59.20	59.29	57.33	57.65	57.65	-1.72%	16,257,803
Apr 2, 2026	59.21	60.40	58.35	58.66	58.66	-0.03%	30,526,980
Apr 1, 2026	57.97	59.19	57.90	58.68	58.68	3.31%	26,916,640
Mar 31, 2026	57.49	58.97	56.80	56.80	56.80	-1.05%	18,523,035
Mar 30, 2026	56.71	57.67	56.41	57.40	57.40	-0.67%	17,323,488
Mar 27, 2026	57.12	58.30	56.90	57.79	57.79	-0.64%	20,648,800
Mar 26, 2026	57.99	59.96	57.95	58.16	58.16	0.62%	36,533,070
Mar 25, 2026	57.08	58.38	56.76	57.80	57.80	1.28%	34,725,532
Mar 24, 2026	58.00	58.12	55.30	57.07	57.07	0.04%	26,439,340
Mar 23, 2026	57.15	59.05	56.00	57.05	57.05	-2.06%	28,000,408
Mar 20, 2026	60.15	60.16	58.03	58.25	58.25	-2.20%	22,594,570
Mar 19, 2026	60.77	60.77	59.35	59.56	59.56	-3.31%	19,895,880
Mar 18, 2026	61.40	61.88	60.55	61.60	61.60	0.16%	18,644,932
Mar 17, 2026	63.20	63.37	61.30	61.50	61.50	-1.58%	16,660,670
Mar 16, 2026	62.92	63.03	61.76	62.49	62.49	-1.00%	17,092,440
Mar 13, 2026	63.80	64.19	63.00	63.12	63.12	-2.00%	14,779,210
Mar 12, 2026	64.60	65.53	63.93	64.41	64.41	-0.68%	16,454,500
Mar 11, 2026	65.18	65.85	64.47	64.85	64.85	-0.48%	20,227,060
Mar 10, 2026	64.10	65.49	64.10	65.16	65.16	3.08%	25,305,580
Mar 9, 2026	62.84	63.58	61.52	63.21	63.21	-1.40%	22,009,018
Mar 6, 2026	63.90	64.69	63.70	64.11	64.11	-0.19%	14,033,570
Mar 5, 2026	64.80	64.96	63.88	64.23	64.23	0.88%	16,525,100
Mar 4, 2026	63.23	64.41	63.00	63.67	63.67	-0.50%	19,377,700
Mar 3, 2026	66.63	67.58	63.79	63.99	63.99	-4.05%	29,040,460
Mar 2, 2026	66.00	67.36	65.85	66.69	66.69	-1.67%	28,700,220
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