Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	36,515,523
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%	59,811,979
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%	81,460,091
Jul 3, 2026	56.30	62.43	56.30	62.43	62.43	10.01%	86,424,327