Ningbo TIP Rubber Technology Co.,Ltd (SHA:605255)
China · Delayed Price · Currency is CNY 52.45
+1.47 (2.88%)
Oct 26, 2026, 11:29 AM CST
SHA:605255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 50.02 | 53.00 | 49.94 | 52.45 | 52.45 | 2.88% | 526,400 |
| Oct 23, 2026 | 50.20 | 51.15 | 47.05 | 50.98 | 50.98 | 0.57% | 842,978 |
| Oct 22, 2026 | 53.88 | 53.88 | 50.58 | 50.69 | 50.69 | -5.59% | 762,200 |
| Oct 21, 2026 | 55.43 | 55.43 | 53.68 | 53.69 | 53.69 | -3.05% | 784,100 |
| Oct 20, 2026 | 55.50 | 58.25 | 54.58 | 55.38 | 55.38 | -0.89% | 1,259,600 |
| Oct 19, 2026 | 50.58 | 55.88 | 50.41 | 55.88 | 55.88 | 10.00% | 1,071,600 |
| Oct 16, 2026 | 52.19 | 52.89 | 50.20 | 50.80 | 50.80 | -2.66% | 687,700 |
| Oct 15, 2026 | 51.42 | 53.78 | 51.42 | 52.19 | 52.19 | -1.73% | 571,900 |
| Oct 14, 2026 | 53.66 | 55.71 | 53.11 | 53.11 | 53.11 | -1.81% | 626,700 |
| Oct 13, 2026 | 54.75 | 54.94 | 50.00 | 54.09 | 54.09 | -2.45% | 1,000,200 |
| Oct 12, 2026 | 53.99 | 57.99 | 53.90 | 55.45 | 55.45 | 2.88% | 764,300 |
| Oct 9, 2026 | 56.29 | 56.29 | 52.73 | 53.90 | 53.90 | -3.92% | 678,700 |
| Oct 8, 2026 | 57.60 | 58.85 | 56.10 | 56.10 | 56.10 | -4.71% | 702,500 |
| Sep 30, 2026 | 57.04 | 61.30 | 56.23 | 58.87 | 58.87 | 4.75% | 1,030,872 |
| Sep 29, 2026 | 54.65 | 56.20 | 54.65 | 56.20 | 56.20 | 2.00% | 442,300 |
| Sep 28, 2026 | 58.39 | 58.39 | 55.09 | 55.10 | 55.10 | -5.16% | 560,111 |
| Sep 24, 2026 | 58.99 | 59.30 | 57.66 | 58.10 | 58.10 | -3.28% | 699,211 |
| Sep 23, 2026 | 61.55 | 62.60 | 60.07 | 60.07 | 60.07 | -2.42% | 737,169 |
| Sep 22, 2026 | 62.51 | 63.54 | 61.51 | 61.56 | 61.56 | -1.55% | 635,997 |
| Sep 21, 2026 | 61.14 | 63.99 | 61.13 | 62.53 | 62.53 | 2.06% | 709,225 |
| Sep 18, 2026 | 60.94 | 61.50 | 60.70 | 61.27 | 61.27 | 0.99% | 496,869 |
| Sep 17, 2026 | 60.60 | 61.57 | 60.49 | 60.67 | 60.67 | 0.12% | 394,847 |
| Sep 16, 2026 | 61.38 | 62.00 | 59.80 | 60.60 | 60.60 | -1.83% | 672,600 |
| Sep 15, 2026 | 60.05 | 64.16 | 60.05 | 61.73 | 61.73 | 2.54% | 819,300 |
| Sep 14, 2026 | 60.64 | 61.99 | 59.71 | 60.20 | 60.20 | -1.75% | 483,700 |
| Sep 11, 2026 | 63.55 | 63.60 | 61.14 | 61.27 | 61.27 | -4.90% | 563,000 |
| Sep 10, 2026 | 62.69 | 65.95 | 61.00 | 64.43 | 64.43 | -0.66% | 1,129,924 |
| Sep 9, 2026 | 64.67 | 65.96 | 63.45 | 64.86 | 64.86 | 0.29% | 631,300 |
| Sep 8, 2026 | 65.96 | 65.96 | 64.40 | 64.67 | 64.67 | -0.96% | 405,800 |
| Sep 7, 2026 | 65.18 | 65.62 | 64.50 | 65.30 | 65.30 | 0.45% | 408,000 |
| Sep 4, 2026 | 66.12 | 66.12 | 65.00 | 65.01 | 65.01 | -0.08% | 387,400 |
| Sep 3, 2026 | 65.22 | 65.60 | 64.91 | 65.06 | 65.06 | 0.09% | 361,800 |
| Sep 2, 2026 | 65.01 | 65.71 | 64.66 | 65.00 | 65.00 | -1.32% | 500,500 |
| Sep 1, 2026 | 65.00 | 66.88 | 65.00 | 65.87 | 65.87 | 0.30% | 423,500 |
| Aug 31, 2026 | 66.20 | 66.96 | 65.11 | 65.67 | 65.67 | -1.54% | 609,700 |
| Aug 28, 2026 | 67.00 | 67.94 | 66.40 | 66.70 | 66.70 | -1.61% | 578,604 |
| Aug 27, 2026 | 67.33 | 68.20 | 66.22 | 67.79 | 67.79 | -1.54% | 790,600 |
| Aug 26, 2026 | 67.09 | 69.74 | 66.09 | 68.85 | 68.85 | 2.39% | 640,700 |
| Aug 25, 2026 | 66.18 | 67.48 | 66.01 | 67.24 | 67.24 | 1.45% | 382,200 |
| 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 |