Ningbo Tuopu Group Co.,Ltd. (SHA:601689)
China
· Delayed Price · Currency is CNY 68.00
+1.30 (1.95%)
At close: Dec 5, 2025
Ningbo Tuopu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.87 | 68.00 | 66.12 | 68.00 | 68.00 | 1.95% | 30,265,580 |
| Dec 4, 2025 | 67.99 | 68.50 | 65.77 | 66.70 | 66.70 | 3.36% | 57,507,570 |
| Dec 3, 2025 | 64.70 | 65.66 | 64.24 | 64.53 | 64.53 | 0.39% | 20,848,617 |
| Dec 2, 2025 | 65.60 | 65.90 | 63.72 | 64.28 | 64.28 | -2.46% | 26,348,200 |
| Dec 1, 2025 | 63.80 | 66.27 | 63.27 | 65.90 | 65.90 | 4.59% | 46,279,540 |
| Nov 28, 2025 | 62.35 | 63.40 | 61.33 | 63.01 | 63.01 | 1.19% | 26,552,340 |
| Nov 27, 2025 | 62.80 | 63.85 | 62.06 | 62.27 | 62.27 | -0.86% | 25,576,190 |
| Nov 26, 2025 | 61.20 | 63.69 | 60.60 | 62.81 | 62.81 | 2.00% | 34,207,500 |
| Nov 25, 2025 | 62.25 | 62.94 | 61.30 | 61.58 | 61.58 | 0.37% | 27,918,552 |
| Nov 24, 2025 | 60.34 | 61.99 | 59.09 | 61.35 | 61.35 | 1.71% | 29,073,042 |
| Nov 21, 2025 | 58.30 | 61.68 | 58.30 | 60.32 | 60.32 | 0.84% | 39,148,480 |
| Nov 20, 2025 | 60.80 | 61.10 | 59.68 | 59.82 | 59.82 | -1.07% | 16,857,010 |
| Nov 19, 2025 | 60.92 | 61.27 | 60.18 | 60.47 | 60.47 | -0.77% | 14,917,950 |
| Nov 18, 2025 | 61.06 | 61.66 | 60.60 | 60.94 | 60.94 | -0.44% | 18,494,230 |
| Nov 17, 2025 | 60.66 | 62.00 | 60.11 | 61.21 | 61.21 | 0.07% | 20,835,650 |
| Nov 14, 2025 | 61.00 | 62.99 | 60.51 | 61.17 | 61.17 | -1.78% | 25,561,630 |
| Nov 13, 2025 | 61.83 | 63.18 | 61.66 | 62.28 | 62.28 | 0.24% | 25,804,030 |
| Nov 12, 2025 | 63.58 | 64.01 | 61.80 | 62.13 | 62.13 | -2.05% | 29,733,770 |
| Nov 11, 2025 | 63.81 | 64.34 | 62.02 | 63.43 | 63.43 | -0.24% | 38,455,850 |
| Nov 10, 2025 | 67.50 | 67.50 | 62.98 | 63.58 | 63.58 | -6.64% | 62,444,860 |
| Nov 7, 2025 | 70.50 | 70.84 | 67.07 | 68.10 | 68.10 | -5.47% | 63,795,350 |
| Nov 6, 2025 | 70.00 | 72.24 | 69.58 | 72.04 | 72.04 | 4.60% | 46,540,960 |
| Nov 5, 2025 | 67.00 | 69.50 | 67.00 | 68.87 | 68.87 | -0.40% | 30,316,970 |
| Nov 4, 2025 | 74.00 | 74.50 | 68.49 | 69.15 | 69.15 | -6.62% | 62,303,690 |
| Nov 3, 2025 | 75.00 | 75.78 | 72.71 | 74.05 | 74.05 | 0.37% | 55,451,480 |
| Oct 31, 2025 | 69.00 | 75.88 | 68.79 | 73.78 | 73.78 | 5.01% | 86,853,620 |
| Oct 30, 2025 | 74.00 | 74.29 | 70.09 | 70.26 | 70.26 | -4.75% | 52,762,140 |
| Oct 29, 2025 | 70.20 | 75.00 | 70.15 | 73.76 | 73.76 | 3.23% | 61,732,260 |
| Oct 28, 2025 | 70.21 | 72.83 | 69.50 | 71.45 | 71.45 | 2.00% | 77,835,440 |
| Oct 27, 2025 | 71.40 | 71.63 | 67.81 | 70.05 | 70.05 | -0.85% | 54,942,670 |
| Oct 24, 2025 | 69.89 | 71.79 | 67.99 | 70.65 | 70.65 | 2.82% | 44,962,150 |
| Oct 23, 2025 | 68.50 | 69.50 | 67.51 | 68.71 | 68.71 | -3.36% | 43,202,520 |
| Oct 22, 2025 | 69.25 | 74.00 | 69.25 | 71.10 | 71.10 | 1.54% | 57,811,900 |
| Oct 21, 2025 | 68.20 | 71.40 | 66.86 | 70.02 | 70.02 | 2.86% | 48,031,310 |
| Oct 20, 2025 | 67.37 | 69.20 | 66.18 | 68.07 | 68.07 | 3.64% | 39,360,730 |
| Oct 17, 2025 | 67.80 | 68.20 | 65.38 | 65.68 | 65.68 | -3.75% | 32,240,390 |
| Oct 16, 2025 | 65.72 | 69.20 | 65.60 | 68.24 | 68.24 | 0.12% | 43,947,920 |
| Oct 15, 2025 | 64.94 | 69.64 | 63.77 | 68.16 | 68.16 | 4.96% | 63,254,590 |
| Oct 14, 2025 | 70.50 | 70.90 | 64.45 | 64.94 | 64.94 | -6.13% | 48,642,060 |
| Oct 13, 2025 | 68.00 | 69.93 | 67.10 | 69.18 | 69.18 | -4.97% | 58,860,000 |
| Oct 10, 2025 | 78.70 | 79.98 | 72.23 | 72.80 | 72.80 | -8.43% | 62,725,640 |
| Oct 9, 2025 | 78.00 | 81.30 | 76.28 | 79.50 | 79.50 | -1.84% | 51,800,260 |
| Sep 30, 2025 | 79.68 | 81.70 | 79.05 | 80.99 | 80.99 | 0.58% | 50,934,530 |
| Sep 29, 2025 | 75.50 | 81.63 | 75.40 | 80.52 | 80.52 | 7.82% | 76,247,390 |
| Sep 26, 2025 | 75.99 | 78.12 | 74.47 | 74.68 | 74.68 | -4.08% | 48,251,140 |
| Sep 25, 2025 | 77.80 | 78.60 | 75.00 | 77.86 | 77.86 | 2.21% | 56,480,140 |
| Sep 24, 2025 | 75.00 | 76.55 | 73.50 | 76.18 | 76.18 | -0.86% | 53,523,670 |
| Sep 23, 2025 | 76.00 | 77.95 | 74.39 | 76.84 | 76.84 | 0.67% | 63,129,890 |
| Sep 22, 2025 | 75.14 | 77.38 | 74.94 | 76.33 | 76.33 | 2.17% | 57,245,630 |
| Sep 19, 2025 | 78.00 | 78.41 | 74.00 | 74.71 | 74.71 | -8.39% | 100,211,300 |
| Sep 18, 2025 | 81.70 | 86.88 | 78.25 | 81.55 | 81.55 | 3.23% | 120,670,700 |
| Sep 17, 2025 | 76.59 | 81.66 | 76.10 | 79.00 | 79.00 | 2.36% | 100,154,500 |
| Sep 16, 2025 | 73.20 | 78.72 | 71.73 | 77.18 | 77.18 | 7.67% | 120,212,500 |
| Sep 15, 2025 | 67.50 | 73.87 | 66.80 | 71.68 | 71.68 | 6.75% | 118,951,300 |
| Sep 12, 2025 | 69.78 | 71.21 | 66.58 | 67.15 | 67.15 | -1.70% | 76,103,030 |
| Sep 11, 2025 | 68.00 | 68.34 | 65.56 | 68.31 | 68.31 | -1.20% | 100,645,700 |
| Sep 10, 2025 | 70.00 | 73.37 | 68.77 | 69.14 | 69.14 | -0.73% | 99,252,740 |
| Sep 9, 2025 | 66.00 | 72.45 | 65.47 | 69.65 | 69.65 | 2.14% | 88,149,070 |
| Sep 8, 2025 | 65.98 | 69.73 | 65.90 | 68.19 | 68.19 | 7.57% | 86,732,400 |
| Sep 5, 2025 | 61.00 | 63.94 | 60.80 | 63.39 | 63.39 | 2.61% | 52,114,990 |
| Sep 4, 2025 | 64.90 | 65.72 | 60.50 | 61.78 | 61.78 | -4.95% | 74,397,240 |
| Sep 3, 2025 | 70.98 | 70.98 | 62.99 | 65.00 | 65.00 | -3.93% | 102,447,800 |
| Sep 2, 2025 | 62.08 | 67.66 | 60.82 | 67.66 | 67.66 | 10.00% | 88,070,200 |
| Sep 1, 2025 | 63.30 | 64.50 | 61.11 | 61.51 | 61.51 | -1.76% | 49,403,470 |
| Aug 29, 2025 | 59.94 | 64.56 | 58.69 | 62.61 | 62.61 | 6.68% | 85,878,280 |
| Aug 28, 2025 | 57.80 | 59.25 | 56.75 | 58.69 | 58.69 | 1.17% | 55,295,020 |
| Aug 27, 2025 | 59.29 | 61.95 | 58.00 | 58.01 | 58.01 | -2.11% | 55,380,540 |
| Aug 26, 2025 | 58.00 | 60.23 | 57.80 | 59.26 | 59.26 | 1.16% | 43,752,890 |
| Aug 25, 2025 | 59.20 | 61.20 | 58.00 | 58.58 | 58.58 | -0.37% | 61,524,990 |
| Aug 22, 2025 | 56.00 | 59.28 | 56.00 | 58.80 | 58.80 | 5.09% | 65,127,550 |
| Aug 21, 2025 | 55.00 | 58.04 | 53.72 | 55.95 | 55.95 | 1.91% | 79,098,610 |
| Aug 20, 2025 | 54.22 | 54.90 | 53.69 | 54.90 | 54.90 | 0.20% | 75,492,300 |
| Aug 19, 2025 | 49.88 | 54.79 | 49.27 | 54.79 | 54.79 | 10.00% | 110,259,200 |
| Aug 18, 2025 | 49.10 | 50.35 | 48.40 | 49.81 | 49.81 | 1.97% | 56,236,000 |
| Aug 15, 2025 | 46.61 | 49.07 | 46.58 | 48.85 | 48.85 | 4.36% | 59,233,410 |
| Aug 14, 2025 | 47.98 | 48.25 | 46.41 | 46.81 | 46.81 | -2.38% | 37,675,180 |
| Aug 13, 2025 | 47.35 | 48.11 | 46.88 | 47.95 | 47.95 | 1.35% | 35,606,530 |
| Aug 12, 2025 | 47.04 | 48.10 | 47.04 | 47.31 | 47.31 | 1.35% | 30,848,530 |
| Aug 11, 2025 | 46.64 | 47.16 | 46.60 | 46.68 | 46.68 | 0.15% | 22,287,510 |
| Aug 8, 2025 | 47.54 | 47.62 | 46.58 | 46.61 | 46.61 | -2.49% | 22,666,210 |
| Aug 7, 2025 | 48.20 | 48.55 | 47.18 | 47.80 | 47.80 | -0.46% | 27,171,580 |
| Aug 6, 2025 | 47.11 | 48.66 | 46.80 | 48.02 | 48.02 | 2.04% | 40,755,880 |
| Aug 5, 2025 | 47.50 | 47.57 | 46.56 | 47.06 | 47.06 | -0.55% | 21,339,580 |
| Aug 4, 2025 | 45.40 | 47.33 | 45.20 | 47.32 | 47.32 | 3.54% | 29,558,440 |
| Aug 1, 2025 | 46.04 | 46.87 | 45.31 | 45.70 | 45.70 | -0.74% | 20,984,060 |
| Jul 31, 2025 | 46.56 | 47.37 | 45.90 | 46.04 | 46.04 | -1.12% | 27,373,930 |
| Jul 30, 2025 | 47.39 | 47.48 | 46.30 | 46.56 | 46.56 | -2.16% | 25,125,590 |
| Jul 29, 2025 | 47.82 | 48.28 | 47.39 | 47.59 | 47.59 | -0.15% | 21,306,380 |
| Jul 28, 2025 | 47.58 | 48.91 | 47.50 | 47.66 | 47.66 | 1.06% | 29,453,780 |
| Jul 25, 2025 | 48.41 | 48.44 | 46.80 | 47.16 | 47.16 | -3.56% | 42,679,990 |
| Jul 24, 2025 | 47.90 | 49.48 | 47.80 | 48.90 | 48.90 | 1.62% | 27,265,310 |
| Jul 23, 2025 | 48.08 | 48.62 | 47.77 | 48.12 | 48.12 | -0.58% | 18,888,810 |
| Jul 22, 2025 | 48.88 | 49.13 | 48.16 | 48.40 | 48.40 | -1.55% | 26,961,290 |
| Jul 21, 2025 | 49.41 | 50.30 | 48.68 | 49.16 | 49.16 | 0.43% | 34,262,960 |
| Jul 18, 2025 | 49.28 | 49.30 | 48.59 | 48.95 | 48.95 | -0.35% | 27,671,590 |
| Jul 17, 2025 | 48.15 | 49.25 | 48.03 | 49.12 | 49.12 | 1.59% | 40,769,930 |
| Jul 16, 2025 | 46.80 | 49.80 | 46.75 | 48.35 | 48.35 | 3.51% | 63,223,850 |
| Jul 15, 2025 | 44.76 | 47.18 | 44.61 | 46.71 | 46.71 | 4.71% | 51,536,010 |
| Jul 14, 2025 | 44.40 | 44.76 | 44.00 | 44.61 | 44.61 | 1.02% | 23,357,940 |
| Jul 11, 2025 | 43.51 | 44.81 | 43.45 | 44.16 | 44.16 | 1.92% | 30,546,970 |