Ningbo TIP Rubber Technology Co.,Ltd (SHA:605255)
China · Delayed Price · Currency is CNY 66.28
-1.39 (-2.05%)
Aug 24, 2026, 3:00 PM CST
SHA:605255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 67.83 | 67.84 | 65.69 | 66.28 | 66.28 | -2.05% | 537,604 |
| Aug 21, 2026 | 65.50 | 68.15 | 64.55 | 67.67 | 67.67 | 2.87% | 667,400 |
| Aug 20, 2026 | 68.20 | 68.30 | 65.63 | 65.78 | 65.78 | -3.26% | 856,000 |
| Aug 19, 2026 | 70.51 | 71.37 | 68.00 | 68.00 | 68.00 | -7.23% | 1,169,411 |
| Aug 18, 2026 | 70.25 | 76.01 | 68.70 | 73.30 | 73.30 | 6.08% | 1,829,700 |
| Aug 17, 2026 | 68.50 | 69.40 | 67.62 | 69.10 | 69.10 | 1.14% | 595,582 |
| Aug 14, 2026 | 67.99 | 69.30 | 67.70 | 68.32 | 68.32 | -0.52% | 566,560 |
| Aug 13, 2026 | 68.32 | 70.32 | 68.00 | 68.68 | 68.68 | -3.31% | 1,197,600 |
| Aug 12, 2026 | 71.53 | 72.00 | 70.20 | 71.03 | 71.03 | 0.92% | 962,411 |
| Aug 11, 2026 | 69.98 | 71.60 | 69.00 | 70.38 | 70.38 | 1.38% | 863,800 |
| Aug 10, 2026 | 70.85 | 71.80 | 69.06 | 69.42 | 69.42 | -1.95% | 983,600 |
| Aug 7, 2026 | 70.50 | 71.00 | 68.50 | 70.80 | 70.80 | 0.50% | 948,000 |
| Aug 6, 2026 | 69.00 | 71.40 | 68.11 | 70.45 | 70.45 | 1.66% | 1,044,700 |
| Aug 5, 2026 | 68.01 | 69.98 | 68.01 | 69.30 | 69.30 | 1.91% | 951,011 |
| Aug 4, 2026 | 66.50 | 68.00 | 65.75 | 68.00 | 68.00 | 3.41% | 904,800 |
| Aug 3, 2026 | 65.45 | 67.67 | 65.16 | 65.76 | 65.76 | -1.78% | 917,800 |
| Jul 31, 2026 | 63.38 | 68.80 | 63.38 | 66.95 | 66.95 | -1.86% | 1,565,311 |
| Jul 30, 2026 | 68.25 | 71.20 | 68.22 | 68.22 | 68.22 | -10.00% | 1,457,056 |
| Jul 29, 2026 | 75.11 | 76.10 | 72.60 | 75.80 | 75.80 | 1.43% | 1,282,400 |
| Jul 28, 2026 | 69.82 | 76.19 | 69.10 | 74.73 | 74.73 | 4.90% | 1,525,700 |
| Jul 27, 2026 | 67.40 | 72.66 | 67.00 | 71.24 | 71.24 | 2.17% | 1,316,500 |
| Jul 24, 2026 | 66.01 | 71.70 | 64.68 | 69.73 | 69.73 | 3.07% | 1,224,500 |
| Jul 23, 2026 | 63.81 | 70.00 | 63.60 | 67.65 | 67.65 | 5.36% | 1,317,125 |
| Jul 22, 2026 | 64.01 | 66.20 | 63.81 | 64.21 | 64.21 | -3.88% | 1,087,011 |
| Jul 21, 2026 | 64.98 | 67.99 | 63.89 | 66.80 | 66.80 | 4.37% | 1,478,114 |
| Jul 20, 2026 | 69.95 | 69.95 | 63.56 | 64.00 | 64.00 | -9.37% | 1,620,513 |
| Jul 17, 2026 | 77.61 | 77.64 | 70.62 | 70.62 | 70.62 | -10.00% | 1,578,400 |
| Jul 16, 2026 | 81.10 | 85.00 | 78.47 | 78.47 | 78.47 | -10.00% | 2,846,196 |
| Jul 15, 2026 | 85.00 | 87.19 | 82.11 | 87.19 | 87.19 | 10.01% | 1,190,358 |
| Jul 14, 2026 | 77.00 | 79.26 | 76.95 | 79.26 | 79.26 | 10.01% | 965,502 |
| Jul 13, 2026 | 71.60 | 72.49 | 68.76 | 72.05 | 72.05 | 2.02% | 948,600 |
| Jul 10, 2026 | 71.55 | 72.83 | 69.78 | 70.62 | 70.62 | -3.56% | 1,018,200 |
| Jul 9, 2026 | 71.50 | 73.52 | 68.25 | 73.23 | 73.23 | 2.15% | 1,449,900 |
| Jul 8, 2026 | 73.15 | 75.49 | 70.30 | 71.69 | 71.69 | -1.01% | 1,311,100 |
| Jul 7, 2026 | 75.36 | 76.80 | 72.08 | 72.42 | 72.42 | -5.72% | 1,635,090 |
| Jul 6, 2026 | 74.38 | 79.33 | 72.80 | 76.81 | 76.81 | 3.42% | 2,515,161 |
| Jul 3, 2026 | 69.10 | 74.27 | 68.10 | 74.27 | 74.27 | 10.00% | 1,857,612 |
| Jul 2, 2026 | 67.34 | 71.20 | 67.32 | 67.52 | 67.52 | -2.00% | 1,388,990 |
| Jul 1, 2026 | 70.98 | 72.03 | 67.01 | 68.90 | 68.90 | 4.73% | 2,102,903 |
| Jun 30, 2026 | 66.00 | 67.89 | 62.00 | 65.79 | 65.79 | -3.69% | 2,084,610 |
| Jun 29, 2026 | 74.03 | 75.69 | 68.31 | 68.31 | 68.31 | -10.00% | 2,147,310 |
| Jun 26, 2026 | 82.33 | 83.26 | 75.90 | 75.90 | 75.90 | -8.96% | 1,687,300 |
| Jun 25, 2026 | 80.00 | 84.50 | 79.01 | 83.37 | 83.37 | 4.24% | 1,825,957 |
| Jun 24, 2026 | 78.53 | 81.39 | 76.00 | 79.98 | 79.98 | 0.74% | 1,351,157 |
| Jun 23, 2026 | 78.04 | 82.40 | 76.26 | 79.39 | 79.39 | 1.31% | 1,427,744 |
| Jun 22, 2026 | 82.00 | 83.00 | 77.05 | 78.36 | 78.36 | -3.09% | 1,415,100 |
| Jun 18, 2026 | 76.83 | 83.07 | 76.54 | 80.86 | 80.86 | 4.20% | 1,691,200 |
| Jun 17, 2026 | 82.44 | 85.68 | 77.31 | 77.60 | 77.60 | -6.80% | 2,297,400 |
| Jun 16, 2026 | 76.00 | 83.26 | 75.70 | 83.26 | 83.26 | 10.00% | 1,676,600 |
| Jun 15, 2026 | 74.81 | 76.56 | 74.50 | 75.69 | 75.69 | -1.43% | 1,133,900 |