Ningbo Tuopu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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