Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	71.88	74.85	69.83	71.09	71.09	-1.11%	59,069,754
May 25, 2026	73.00	73.10	71.20	71.89	71.89	-0.22%	43,360,045
May 22, 2026	72.00	72.57	70.40	72.05	72.05	-0.10%	52,146,620
May 21, 2026	70.80	74.68	69.91	72.61	72.12	3.43%	81,227,830
May 20, 2026	70.26	71.38	68.68	70.20	69.73	-1.42%	43,549,280
May 19, 2026	71.61	72.12	70.01	71.21	70.73	-0.29%	45,866,050
May 18, 2026	70.00	72.88	69.49	71.42	70.94	2.13%	77,458,140
May 15, 2026	65.08	71.59	64.70	69.93	69.46	7.45%	94,520,390
May 14, 2026	67.55	67.80	65.03	65.08	64.64	-3.00%	36,894,940
May 13, 2026	66.33	67.29	65.34	67.09	66.64	0.06%	36,970,000
May 12, 2026	67.50	68.36	66.22	67.05	66.60	0.13%	38,513,170
May 11, 2026	67.60	67.93	65.99	66.96	66.51	0.10%	48,695,980
May 8, 2026	64.20	68.83	63.88	66.89	66.44	3.75%	72,103,050
May 7, 2026	62.45	64.64	61.68	64.47	64.03	3.92%	49,604,700
May 6, 2026	60.68	62.87	60.50	62.04	61.62	3.16%	43,690,830
Apr 30, 2026	57.51	60.88	57.50	60.14	59.73	4.45%	50,097,770
Apr 29, 2026	56.05	57.87	56.02	57.58	57.19	1.61%	18,484,460
Apr 28, 2026	58.33	58.50	56.51	56.67	56.29	-3.64%	25,558,630
Apr 27, 2026	56.70	59.50	56.56	58.81	58.41	3.61%	34,147,660
Apr 24, 2026	57.60	57.81	56.00	56.76	56.38	-2.09%	25,875,810
Apr 23, 2026	59.50	59.50	57.29	57.97	57.58	-2.85%	38,439,390
Apr 22, 2026	59.17	59.99	59.01	59.67	59.27	-0.17%	25,467,340
Apr 21, 2026	60.20	61.18	59.00	59.77	59.37	-1.32%	31,533,330
Apr 20, 2026	61.41	61.43	60.00	60.57	60.16	-0.66%	27,712,070
Apr 17, 2026	60.09	61.07	59.60	60.97	60.56	-0.31%	27,725,000
Apr 16, 2026	61.00	61.68	60.37	61.16	60.75	3.45%	43,325,150
Apr 15, 2026	60.67	60.76	58.74	59.12	58.72	-1.53%	26,766,030
Apr 14, 2026	60.22	60.72	59.22	60.04	59.63	0.92%	27,589,900
Apr 13, 2026	59.53	60.28	59.16	59.49	59.09	-1.51%	21,569,460
Apr 10, 2026	59.09	61.49	58.80	60.40	59.99	3.55%	35,138,950
Apr 9, 2026	58.74	58.85	57.76	58.33	57.94	-2.11%	21,599,860
Apr 8, 2026	57.63	59.59	57.63	59.59	59.19	5.90%	34,555,100
Apr 7, 2026	57.58	57.65	55.95	56.27	55.89	-2.39%	20,262,920
Apr 3, 2026	59.20	59.29	57.33	57.65	57.26	-1.72%	16,257,800
Apr 2, 2026	59.21	60.40	58.35	58.66	58.26	-0.03%	30,526,980
Apr 1, 2026	57.97	59.19	57.90	58.68	58.28	3.31%	26,916,640
Mar 31, 2026	57.49	58.97	56.80	56.80	56.42	-1.05%	18,523,030
Mar 30, 2026	56.71	57.67	56.41	57.40	57.01	-0.67%	17,323,480
Mar 27, 2026	57.12	58.30	56.90	57.79	57.40	-0.64%	20,648,800
Mar 26, 2026	57.99	59.96	57.95	58.16	57.77	0.62%	36,533,070
Mar 25, 2026	57.08	58.38	56.76	57.80	57.41	1.28%	34,725,530
Mar 24, 2026	58.00	58.12	55.30	57.07	56.68	0.04%	26,439,340
Mar 23, 2026	57.15	59.05	56.00	57.05	56.67	-2.06%	28,000,400
Mar 20, 2026	60.15	60.16	58.03	58.25	57.86	-2.20%	22,594,570
Mar 19, 2026	60.77	60.77	59.35	59.56	59.16	-3.31%	19,895,880
Mar 18, 2026	61.40	61.88	60.55	61.60	61.18	0.16%	18,644,930
Mar 17, 2026	63.20	63.37	61.30	61.50	61.08	-1.58%	16,660,670
Mar 16, 2026	62.92	63.03	61.76	62.49	62.07	-1.00%	17,092,440
Mar 13, 2026	63.80	64.19	63.00	63.12	62.69	-2.00%	14,779,210
Mar 12, 2026	64.60	65.53	63.93	64.41	63.98	-0.68%	16,454,500