Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.20	46.65	45.75	46.60	-	0.87%	4,511,706
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%	36,367,290
Aug 18, 2026	50.20	51.11	49.54	51.10	51.10	1.57%	28,748,560
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%	20,645,180
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%	35,960,980
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%	24,678,550
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%	41,629,260
Jul 30, 2026	45.08	45.68	44.00	44.10	44.10	-3.25%	25,133,350
Jul 29, 2026	45.55	46.18	44.42	45.58	45.58	-0.04%	26,732,950
Jul 28, 2026	45.58	47.20	45.45	45.60	45.60	-1.68%	22,763,900
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
Jul 21, 2026	48.83	50.36	47.98	50.36	50.36	3.79%	31,634,650
Jul 20, 2026	50.67	51.39	47.10	48.52	48.52	-4.24%	36,956,185
Jul 17, 2026	54.90	54.93	50.25	50.67	50.67	-6.98%	38,670,269
Jul 16, 2026	53.55	55.72	53.22	54.47	54.47	-0.06%	28,226,079
Jul 15, 2026	54.50	55.59	52.57	54.50	54.50	0.26%	30,581,636
Jul 14, 2026	53.95	54.40	52.35	54.36	54.36	0.76%	27,510,899
Jul 13, 2026	56.02	56.27	53.71	53.95	53.95	-5.94%	36,515,520
Jul 10, 2026	56.00	59.15	55.78	57.36	57.36	2.74%	53,105,400
Jul 9, 2026	55.00	55.99	53.83	55.83	55.83	2.01%	38,945,407
Jul 8, 2026	60.00	60.23	54.72	54.73	54.73	-9.57%	59,811,970
Jul 7, 2026	60.76	63.98	59.66	60.52	60.52	-0.08%	61,620,386
Jul 6, 2026	62.92	63.97	60.10	60.57	60.57	-2.98%	81,460,090
Jul 3, 2026	56.30	62.43	56.30	62.43	62.43	10.01%	86,424,327
Jul 2, 2026	57.70	59.80	56.66	56.75	56.75	-0.40%	63,509,485
Jul 1, 2026	56.42	57.88	55.88	56.98	56.98	0.99%	48,690,250
Jun 30, 2026	53.08	57.10	52.35	56.42	56.42	7.77%	65,011,430
Jun 29, 2026	52.45	53.27	51.16	52.35	52.35	-0.76%	38,123,176
Jun 26, 2026	56.10	56.10	52.72	52.75	52.75	-6.32%	43,307,983
Jun 25, 2026	57.80	59.28	56.00	56.31	56.31	-3.25%	48,894,998
Jun 24, 2026	58.51	59.65	57.00	58.20	58.20	0.31%	31,275,580
Jun 23, 2026	59.50	60.28	58.00	58.02	58.02	-3.61%	33,409,849
Jun 22, 2026	61.78	61.88	58.11	60.19	60.19	-3.39%	51,023,402
Jun 18, 2026	59.84	62.86	59.84	62.30	62.30	3.64%	43,898,705
Jun 17, 2026	60.77	61.70	59.90	60.11	60.11	-1.02%	33,472,019
Jun 16, 2026	61.50	61.87	60.22	60.73	60.73	-1.57%	35,642,190
Jun 15, 2026	60.88	61.70	60.26	61.70	61.70	1.78%	29,486,960
Jun 12, 2026	62.30	63.29	60.18	60.62	60.62	-1.24%	40,293,160