Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	46.50	47.50	46.35	47.43	47.43	1.78%	17,648,669
Aug 26, 2026	46.80	47.40	46.51	46.60	46.60	-0.43%	10,995,019
Aug 25, 2026	45.80	47.18	45.48	46.80	46.80	1.08%	13,984,006
Aug 24, 2026	46.97	47.78	45.91	46.30	46.30	-1.32%	15,361,188
Aug 21, 2026	46.00	46.92	45.75	46.92	46.92	1.56%	11,743,946
Aug 20, 2026	46.93	47.17	46.00	46.20	46.20	-0.65%	16,891,736
Aug 19, 2026	50.08	50.08	46.39	46.50	46.50	-9.00%	36,367,299
Aug 18, 2026	50.20	51.11	49.54	51.10	51.10	1.57%	28,748,566
Aug 17, 2026	49.89	50.39	49.35	50.31	50.31	1.62%	17,972,889
Aug 14, 2026	49.88	50.10	49.04	49.51	49.51	-0.36%	16,446,615
Aug 13, 2026	50.08	50.88	49.65	49.69	49.69	-1.21%	20,645,181
Aug 12, 2026	50.78	51.08	50.03	50.30	50.30	-1.24%	22,965,189
Aug 11, 2026	49.20	51.73	48.90	50.93	50.93	2.93%	35,960,985
Aug 10, 2026	50.50	50.60	49.13	49.48	49.48	-1.79%	18,957,798
Aug 7, 2026	50.11	50.50	49.02	50.38	50.38	1.23%	24,678,551
Aug 6, 2026	49.50	50.39	49.30	49.77	49.77	-0.90%	23,823,826
Aug 5, 2026	49.50	50.51	49.25	50.22	50.22	0.94%	34,916,214
Aug 4, 2026	48.50	50.49	47.60	49.75	49.75	3.17%	45,552,388
Aug 3, 2026	46.65	48.48	46.30	48.22	48.22	3.37%	32,057,932
Jul 31, 2026	45.45	47.62	45.31	46.65	46.65	5.78%	41,629,267
Jul 30, 2026	45.08	45.68	44.00	44.10	44.10	-3.25%	25,133,353
Jul 29, 2026	45.55	46.18	44.42	45.58	45.58	-0.04%	26,732,958
Jul 28, 2026	45.58	47.20	45.45	45.60	45.60	-1.68%	22,763,901
Jul 27, 2026	45.60	46.94	45.28	46.38	46.38	1.67%	26,782,730
Jul 24, 2026	45.90	46.93	45.37	45.62	45.62	-5.29%	26,962,960
Jul 23, 2026	47.73	48.31	46.00	48.17	48.17	-2.67%	36,209,478
Jul 22, 2026	49.66	50.15	48.65	49.49	49.49	-1.73%	25,685,443