Ningbo TIP Rubber Technology Co.,Ltd (SHA:605255)
China · Delayed Price · Currency is CNY 180.18
+9.02 (5.27%)
At close: Dec 26, 2025
SHA:605255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 178.00 | 185.88 | 172.01 | 180.18 | 180.18 | 5.27% | 4,253,728 |
| Dec 25, 2025 | 157.00 | 171.16 | 156.66 | 171.16 | 171.16 | 10.00% | 2,928,160 |
| Dec 24, 2025 | 147.20 | 156.60 | 147.20 | 155.60 | 155.60 | 3.62% | 2,524,337 |
| Dec 23, 2025 | 156.00 | 157.00 | 145.56 | 150.16 | 150.16 | 4.65% | 3,604,543 |
| Dec 19, 2025 | 149.01 | 149.76 | 141.00 | 143.49 | 143.49 | -3.70% | 3,313,414 |
| Dec 18, 2025 | 149.00 | 153.98 | 148.00 | 149.01 | 149.01 | 1.39% | 2,651,282 |
| Dec 17, 2025 | 150.21 | 155.00 | 145.54 | 146.96 | 146.96 | -5.87% | 3,672,466 |
| Dec 16, 2025 | 148.13 | 162.50 | 148.13 | 156.13 | 156.13 | 5.41% | 4,402,356 |
| Dec 15, 2025 | 142.00 | 150.00 | 139.96 | 148.12 | 148.12 | 2.17% | 2,783,667 |
| Dec 12, 2025 | 148.00 | 153.64 | 144.02 | 144.98 | 144.98 | -2.90% | 3,622,964 |
| Dec 11, 2025 | 137.84 | 150.10 | 134.99 | 149.31 | 149.31 | 7.06% | 4,400,865 |
| Dec 10, 2025 | 134.80 | 143.00 | 131.00 | 139.46 | 139.46 | 4.48% | 3,795,405 |
| Dec 9, 2025 | 137.08 | 140.30 | 133.00 | 133.48 | 133.48 | -4.98% | 3,446,386 |
| Dec 8, 2025 | 133.01 | 142.97 | 129.88 | 140.48 | 140.48 | 1.80% | 3,989,248 |
| Dec 5, 2025 | 145.10 | 152.00 | 135.75 | 138.00 | 138.00 | -6.76% | 4,609,633 |
| Dec 4, 2025 | 153.50 | 155.89 | 141.00 | 148.00 | 148.00 | -3.17% | 4,124,161 |
| Dec 3, 2025 | 132.30 | 159.88 | 132.30 | 152.85 | 152.85 | 3.98% | 7,863,844 |
| Nov 27, 2025 | 150.70 | 154.40 | 134.70 | 147.00 | 147.00 | 4.73% | 9,633,268 |
| Nov 26, 2025 | 131.43 | 140.36 | 130.12 | 140.36 | 140.36 | 10.00% | 4,404,427 |
| Nov 25, 2025 | 123.00 | 127.60 | 119.50 | 127.60 | 127.60 | 10.00% | 4,664,590 |
| Nov 24, 2025 | 109.00 | 116.00 | 108.28 | 116.00 | 116.00 | 6.80% | 4,828,235 |
| Nov 21, 2025 | 107.00 | 115.90 | 102.88 | 108.61 | 108.61 | -1.25% | 5,228,763 |
| Nov 20, 2025 | 117.00 | 120.60 | 109.00 | 109.99 | 109.99 | -7.89% | 5,699,776 |
| Nov 19, 2025 | 112.00 | 124.80 | 105.60 | 119.41 | 119.41 | 4.89% | 7,933,779 |
| Nov 18, 2025 | 104.19 | 113.84 | 101.52 | 113.84 | 113.84 | 10.00% | 6,328,951 |
| Nov 17, 2025 | 93.20 | 104.18 | 92.10 | 103.49 | 103.49 | 9.27% | 6,624,750 |
| Nov 14, 2025 | 90.10 | 97.79 | 90.02 | 94.71 | 94.71 | 2.07% | 4,296,174 |
| Nov 13, 2025 | 91.20 | 92.90 | 90.33 | 92.79 | 92.79 | 0.92% | 2,902,772 |
| Nov 12, 2025 | 93.49 | 94.80 | 90.18 | 91.94 | 91.87 | -3.63% | 3,590,108 |
| Nov 11, 2025 | 91.60 | 96.23 | 87.55 | 95.40 | 95.32 | 3.49% | 5,818,171 |
| Nov 10, 2025 | 88.51 | 92.70 | 86.74 | 92.18 | 92.10 | 3.10% | 4,235,769 |
| Nov 7, 2025 | 93.00 | 93.50 | 88.40 | 89.41 | 89.34 | -3.59% | 4,817,001 |
| Nov 6, 2025 | 96.14 | 99.02 | 90.26 | 92.74 | 92.66 | -5.39% | 7,837,628 |
| Nov 5, 2025 | 95.00 | 98.02 | 91.03 | 98.02 | 97.94 | 10.00% | 8,927,918 |
| Nov 4, 2025 | 84.99 | 90.60 | 84.99 | 89.11 | 89.04 | 5.08% | 6,709,530 |
| Nov 3, 2025 | 95.70 | 95.70 | 83.36 | 84.80 | 84.73 | -8.44% | 8,610,101 |
| Oct 31, 2025 | 88.00 | 97.90 | 88.00 | 92.62 | 92.54 | 4.07% | 9,365,257 |
| Oct 30, 2025 | 90.00 | 96.00 | 88.76 | 89.00 | 88.93 | 1.77% | 7,192,567 |
| Oct 29, 2025 | 84.00 | 87.68 | 80.73 | 87.45 | 87.38 | 3.08% | 5,532,769 |
| Oct 28, 2025 | 93.48 | 93.60 | 84.79 | 84.84 | 84.77 | -8.32% | 5,901,366 |
| Oct 27, 2025 | 90.61 | 94.83 | 88.50 | 92.54 | 92.46 | 0.69% | 5,453,639 |
| Oct 24, 2025 | 94.06 | 95.50 | 89.54 | 91.91 | 91.84 | -3.83% | 5,941,355 |
| Oct 23, 2025 | 88.00 | 100.00 | 86.24 | 95.57 | 95.49 | 3.68% | 9,528,794 |
| Oct 22, 2025 | 84.60 | 92.18 | 84.50 | 92.18 | 92.10 | 10.00% | 8,526,379 |
| Oct 21, 2025 | 82.00 | 84.59 | 80.73 | 83.80 | 83.73 | -2.33% | 7,610,269 |
| Oct 20, 2025 | 81.13 | 96.28 | 81.13 | 85.80 | 85.73 | -4.81% | 10,850,740 |
| Oct 17, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.07 | -10.00% | 496,600 |
| Oct 16, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.07 | -10.00% | 2,314,700 |
| Sep 23, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.19 | 10.00% | 384,299 |
| Sep 22, 2025 | 101.16 | 101.16 | 100.00 | 101.16 | 101.08 | 10.00% | 4,308,944 |