Ningbo TIP Rubber Technology Co.,Ltd (SHA:605255)
China · Delayed Price · Currency is CNY 99.65
+0.64 (0.65%)
Apr 1, 2026, 2:35 PM CST
SHA:605255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 100.98 | 101.00 | 99.88 | 99.88 | - | 0.88% | 118,100 |
| Mar 31, 2026 | 97.98 | 103.20 | 97.48 | 99.01 | 99.01 | -3.72% | 1,913,982 |
| Mar 30, 2026 | 101.90 | 103.98 | 100.51 | 102.84 | 102.84 | -0.30% | 1,382,300 |
| Mar 27, 2026 | 100.10 | 103.58 | 99.50 | 103.15 | 103.15 | 0.48% | 1,425,308 |
| Mar 26, 2026 | 101.71 | 103.94 | 101.01 | 102.66 | 102.66 | 1.85% | 1,766,983 |
| Mar 25, 2026 | 102.50 | 103.89 | 100.53 | 100.80 | 100.80 | -1.08% | 1,592,214 |
| Mar 24, 2026 | 101.98 | 102.08 | 98.01 | 101.90 | 101.90 | 2.11% | 1,782,614 |
| Mar 23, 2026 | 97.51 | 102.88 | 97.00 | 99.79 | 99.79 | 0.42% | 2,421,100 |
| Mar 20, 2026 | 99.68 | 102.55 | 99.03 | 99.37 | 99.37 | 1.38% | 2,288,959 |
| Mar 19, 2026 | 101.01 | 103.51 | 97.80 | 98.02 | 98.02 | -6.25% | 2,291,359 |
| Mar 18, 2026 | 105.00 | 105.20 | 101.10 | 104.56 | 104.56 | -3.95% | 2,856,800 |
| Mar 17, 2026 | 113.00 | 113.00 | 108.86 | 108.86 | 108.86 | -10.00% | 2,824,700 |
| Mar 16, 2026 | 115.00 | 124.43 | 111.34 | 120.95 | 120.95 | 5.64% | 3,404,400 |
| Mar 13, 2026 | 112.97 | 116.68 | 110.50 | 114.49 | 114.49 | 1.32% | 1,694,800 |
| Mar 12, 2026 | 114.85 | 115.60 | 110.60 | 113.00 | 113.00 | 0.50% | 1,712,600 |
| Mar 11, 2026 | 113.50 | 115.30 | 110.98 | 112.44 | 112.44 | -1.58% | 2,001,700 |
| Mar 10, 2026 | 111.75 | 116.55 | 110.16 | 114.24 | 114.24 | 4.63% | 2,246,700 |
| Mar 9, 2026 | 110.56 | 111.00 | 106.75 | 109.18 | 109.18 | -6.01% | 2,433,683 |
| Mar 6, 2026 | 113.00 | 121.99 | 113.00 | 116.16 | 116.16 | 4.27% | 2,596,583 |
| Mar 5, 2026 | 111.00 | 114.45 | 110.22 | 111.40 | 111.40 | -0.20% | 2,001,800 |
| Mar 4, 2026 | 110.00 | 113.58 | 105.21 | 111.62 | 111.62 | -4.15% | 2,608,700 |
| Mar 3, 2026 | 125.00 | 125.81 | 116.45 | 116.45 | 116.45 | -10.00% | 2,672,649 |
| Mar 2, 2026 | 131.00 | 132.68 | 128.76 | 129.39 | 129.39 | -4.08% | 1,556,600 |
| Feb 27, 2026 | 135.35 | 137.88 | 134.01 | 134.90 | 134.90 | -0.15% | 1,573,000 |
| Feb 26, 2026 | 135.50 | 137.25 | 131.30 | 135.10 | 135.10 | 0.28% | 1,600,437 |
| Feb 25, 2026 | 137.00 | 139.99 | 134.00 | 134.72 | 134.72 | -1.83% | 1,711,582 |
| Feb 24, 2026 | 131.32 | 137.99 | 128.20 | 137.23 | 137.23 | 1.57% | 2,148,000 |
| Feb 13, 2026 | 129.00 | 138.71 | 128.73 | 135.11 | 135.11 | 7.15% | 2,720,500 |
| Feb 12, 2026 | 128.00 | 132.49 | 126.10 | 126.10 | 126.10 | -3.00% | 1,761,200 |
| Feb 11, 2026 | 135.00 | 135.99 | 128.71 | 130.00 | 130.00 | -4.69% | 1,926,600 |
| Feb 10, 2026 | 133.00 | 142.00 | 131.03 | 136.40 | 136.40 | 0.81% | 1,987,714 |
| Feb 9, 2026 | 142.00 | 142.00 | 132.08 | 135.31 | 135.31 | -4.64% | 2,409,528 |
| Feb 6, 2026 | 135.40 | 143.85 | 128.68 | 141.90 | 141.90 | 2.68% | 2,573,325 |
| Feb 5, 2026 | 146.69 | 146.69 | 137.00 | 138.20 | 138.20 | -3.97% | 2,280,214 |
| Feb 4, 2026 | 150.00 | 150.00 | 141.00 | 143.92 | 143.92 | -1.17% | 2,587,220 |
| Feb 3, 2026 | 133.92 | 146.65 | 133.91 | 145.63 | 145.63 | 8.75% | 4,649,472 |
| Feb 2, 2026 | 122.00 | 133.91 | 122.00 | 133.91 | 133.91 | 10.00% | 3,164,892 |
| Jan 30, 2026 | 128.00 | 131.80 | 121.02 | 121.74 | 121.74 | -8.40% | 3,878,210 |
| Jan 29, 2026 | 141.40 | 141.80 | 132.49 | 132.90 | 132.90 | -6.51% | 3,674,000 |
| Jan 28, 2026 | 150.00 | 153.90 | 140.90 | 142.16 | 142.16 | -3.59% | 3,108,890 |
| Jan 27, 2026 | 147.13 | 153.58 | 140.16 | 147.46 | 147.46 | -4.37% | 3,237,100 |
| Jan 26, 2026 | 166.00 | 167.50 | 154.20 | 154.20 | 154.20 | -10.00% | 4,053,640 |
| Jan 23, 2026 | 174.00 | 176.20 | 162.66 | 171.33 | 171.33 | -1.66% | 3,479,030 |
| Jan 22, 2026 | 177.06 | 182.58 | 172.89 | 174.22 | 174.22 | -1.61% | 2,419,791 |
| Jan 21, 2026 | 183.20 | 183.30 | 170.28 | 177.07 | 177.07 | -1.62% | 2,537,737 |
| Jan 20, 2026 | 170.12 | 190.00 | 170.12 | 179.99 | 179.99 | 3.46% | 4,166,718 |
| Jan 19, 2026 | 167.00 | 174.55 | 166.66 | 173.97 | 173.97 | 6.86% | 3,327,167 |
| Jan 16, 2026 | 170.00 | 174.83 | 157.35 | 162.80 | 162.80 | -6.88% | 4,382,411 |
| Jan 15, 2026 | 175.08 | 188.99 | 174.83 | 174.83 | 174.83 | -10.00% | 3,494,202 |
| Jan 14, 2026 | 158.99 | 194.26 | 158.99 | 194.26 | 194.26 | 10.00% | 6,660,853 |