Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	61.50	61.66	60.22	61.56	-	-0.23%	13,319,945
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
Jun 11, 2026	62.11	63.35	60.95	61.38	61.38	-2.90%	36,675,149
Jun 10, 2026	66.48	67.38	62.85	63.21	63.21	-6.70%	45,907,950
Jun 9, 2026	68.70	68.70	65.80	67.75	67.75	-0.51%	48,804,700
Jun 8, 2026	64.96	70.00	64.96	68.10	68.10	0.15%	66,711,702
Jun 5, 2026	67.02	70.37	64.41	68.00	68.00	0.59%	75,951,680
Jun 4, 2026	62.00	68.74	61.90	67.60	67.60	7.94%	69,477,840
Jun 3, 2026	62.96	65.11	62.00	62.63	62.63	-0.52%	40,074,997
Jun 2, 2026	62.50	64.19	61.60	62.96	62.96	2.91%	40,720,820
Jun 1, 2026	62.40	63.45	61.10	61.18	61.18	-1.96%	31,673,633
May 29, 2026	65.81	66.48	62.00	62.40	62.40	-5.20%	44,725,911
May 28, 2026	67.98	68.20	64.44	65.82	65.82	-2.42%	47,212,520
May 27, 2026	69.30	69.88	67.09	67.45	67.45	-5.12%	60,949,540
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