Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	50.60	51.86	50.43	51.03	51.03	0.95%	15,962,145
Nov 12, 2026	51.50	52.50	50.26	50.55	50.55	-1.37%	46,216,810
Nov 11, 2026	48.40	51.70	48.25	51.25	51.25	5.84%	61,343,048
Nov 10, 2026	47.33	49.44	47.33	48.42	48.42	3.68%	38,403,702
Nov 9, 2026	45.40	47.70	45.38	46.70	46.70	4.45%	33,706,299
Nov 6, 2026	43.80	45.62	43.51	44.71	44.71	-2.36%	21,780,007
Nov 5, 2026	44.99	46.58	44.27	45.79	45.79	0.62%	30,450,271
Nov 4, 2026	43.50	45.69	42.76	45.51	45.51	4.81%	31,183,949
Nov 3, 2026	43.90	44.75	43.20	43.42	43.42	-1.76%	17,816,446
Nov 2, 2026	42.92	45.00	41.35	44.20	44.20	2.60%	30,862,519
Oct 30, 2026	43.60	45.85	42.97	43.08	43.08	-3.15%	29,699,500
Oct 29, 2026	45.60	46.00	44.43	44.48	44.48	-4.16%	25,527,146
Oct 28, 2026	45.03	47.07	44.47	46.41	46.41	4.88%	41,416,762
Oct 27, 2026	44.00	45.58	43.99	44.25	44.25	0.57%	28,171,313
Oct 26, 2026	44.48	44.96	43.95	44.00	44.00	-1.72%	30,292,353
Oct 23, 2026	41.50	45.01	41.02	44.77	44.77	5.74%	38,535,463
Oct 22, 2026	42.58	43.60	42.34	42.34	42.34	-0.09%	27,738,632
Oct 21, 2026	42.00	43.06	41.55	42.38	42.38	0.52%	23,346,065
Oct 20, 2026	40.20	42.64	40.12	42.16	42.16	4.12%	30,569,930
Oct 19, 2026	39.31	40.96	38.48	40.49	40.49	1.73%	24,607,731
Oct 16, 2026	38.59	40.70	38.36	39.80	39.80	4.93%	25,089,828
Oct 15, 2026	38.02	38.98	37.76	37.93	37.93	-4.19%	20,955,335
Oct 14, 2026	40.42	40.70	39.53	39.59	39.59	-2.37%	12,308,094
Oct 13, 2026	41.02	41.16	39.33	40.55	40.55	-2.55%	23,520,952
Oct 12, 2026	42.68	42.70	41.61	41.61	41.61	-3.34%	13,528,988
Oct 9, 2026	42.22	43.33	41.37	43.05	43.05	0.40%	22,223,389
Oct 8, 2026	46.00	46.00	42.84	42.88	42.88	-7.82%	27,924,680
Sep 30, 2026	47.35	47.80	46.36	46.52	46.52	-1.75%	28,651,661
Sep 29, 2026	45.60	47.35	44.60	47.35	47.35	1.83%	29,181,609
Sep 28, 2026	46.40	47.00	45.58	46.50	46.50	0.13%	27,786,663
Sep 24, 2026	45.87	47.84	45.26	46.44	46.44	1.20%	37,515,707
Sep 23, 2026	45.71	46.46	45.25	45.89	45.89	0.39%	16,267,740
Sep 22, 2026	45.81	47.08	45.61	45.71	45.71	-0.11%	22,639,670
Sep 21, 2026	45.50	47.00	44.70	45.76	45.76	1.69%	26,732,276
Sep 18, 2026	44.62	46.80	44.56	45.00	45.00	2.83%	30,138,485
Sep 17, 2026	41.64	44.38	41.50	43.76	43.76	4.36%	30,189,865
Sep 16, 2026	41.60	42.18	41.01	41.93	41.93	-0.05%	17,097,118
Sep 15, 2026	42.98	43.11	41.80	41.95	41.95	-2.74%	18,961,470
Sep 14, 2026	43.15	43.97	42.66	43.13	43.13	0.07%	12,232,279
Sep 11, 2026	43.80	43.85	42.50	43.10	43.10	-2.75%	19,578,806
Sep 10, 2026	45.50	45.63	44.26	44.32	44.32	-3.42%	17,113,337
Sep 9, 2026	46.29	47.10	45.71	45.89	45.89	-0.78%	14,387,691
Sep 8, 2026	46.83	46.88	46.02	46.25	46.25	-1.72%	16,134,921
Sep 7, 2026	45.93	47.75	45.90	47.06	47.06	2.71%	23,176,874
Sep 4, 2026	48.45	48.82	45.70	45.82	45.82	-4.20%	29,266,228
Sep 3, 2026	46.75	48.69	46.75	47.83	47.83	2.82%	28,830,449
Sep 2, 2026	46.00	46.70	45.43	46.52	46.52	0.09%	17,144,912
Sep 1, 2026	47.09	47.57	46.35	46.48	46.48	-0.75%	15,354,020
Aug 31, 2026	46.50	47.08	46.11	46.83	46.83	-0.55%	17,900,841
Aug 28, 2026	47.00	47.70	46.60	47.09	47.09	-0.72%	25,103,204