Ningbo Tuopu Group Co.,Ltd. (SHA:601689)
China
· Delayed Price · Currency is CNY 57.46
+0.79 (1.39%)
Apr 29, 2026, 1:35 PM CST
Ningbo Tuopu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.33 | 58.50 | 56.51 | 56.67 | 56.67 | -3.64% | 25,558,632 |
| Apr 27, 2026 | 56.70 | 59.50 | 56.56 | 58.81 | 58.81 | 3.61% | 34,147,660 |
| Apr 24, 2026 | 57.60 | 57.81 | 56.00 | 56.76 | 56.76 | -2.09% | 25,875,818 |
| Apr 23, 2026 | 59.50 | 59.50 | 57.29 | 57.97 | 57.97 | -2.85% | 38,439,399 |
| Apr 22, 2026 | 59.17 | 59.99 | 59.01 | 59.67 | 59.67 | -0.17% | 25,467,347 |
| Apr 21, 2026 | 60.20 | 61.18 | 59.00 | 59.77 | 59.77 | -1.32% | 31,533,330 |
| Apr 20, 2026 | 61.41 | 61.43 | 60.00 | 60.57 | 60.57 | -0.66% | 27,712,072 |
| Apr 17, 2026 | 60.09 | 61.07 | 59.60 | 60.97 | 60.97 | -0.31% | 27,725,000 |
| Apr 16, 2026 | 61.00 | 61.68 | 60.37 | 61.16 | 61.16 | 3.45% | 43,325,150 |
| Apr 15, 2026 | 60.67 | 60.76 | 58.74 | 59.12 | 59.12 | -1.53% | 26,766,034 |
| Apr 14, 2026 | 60.22 | 60.72 | 59.22 | 60.04 | 60.04 | 0.92% | 27,589,900 |
| Apr 13, 2026 | 59.53 | 60.28 | 59.16 | 59.49 | 59.49 | -1.51% | 21,569,460 |
| Apr 10, 2026 | 59.09 | 61.49 | 58.80 | 60.40 | 60.40 | 3.55% | 35,138,950 |
| Apr 9, 2026 | 58.74 | 58.85 | 57.76 | 58.33 | 58.33 | -2.11% | 21,599,869 |
| Apr 8, 2026 | 57.63 | 59.59 | 57.63 | 59.59 | 59.59 | 5.90% | 34,555,100 |
| Apr 7, 2026 | 57.58 | 57.65 | 55.95 | 56.27 | 56.27 | -2.39% | 20,262,920 |
| Apr 3, 2026 | 59.20 | 59.29 | 57.33 | 57.65 | 57.65 | -1.72% | 16,257,803 |
| Apr 2, 2026 | 59.21 | 60.40 | 58.35 | 58.66 | 58.66 | -0.03% | 30,526,980 |
| Apr 1, 2026 | 57.97 | 59.19 | 57.90 | 58.68 | 58.68 | 3.31% | 26,916,640 |
| Mar 31, 2026 | 57.49 | 58.97 | 56.80 | 56.80 | 56.80 | -1.05% | 18,523,035 |
| Mar 30, 2026 | 56.71 | 57.67 | 56.41 | 57.40 | 57.40 | -0.67% | 17,323,488 |
| Mar 27, 2026 | 57.12 | 58.30 | 56.90 | 57.79 | 57.79 | -0.64% | 20,648,800 |
| Mar 26, 2026 | 57.99 | 59.96 | 57.95 | 58.16 | 58.16 | 0.62% | 36,533,070 |
| Mar 25, 2026 | 57.08 | 58.38 | 56.76 | 57.80 | 57.80 | 1.28% | 34,725,532 |
| Mar 24, 2026 | 58.00 | 58.12 | 55.30 | 57.07 | 57.07 | 0.04% | 26,439,340 |
| Mar 23, 2026 | 57.15 | 59.05 | 56.00 | 57.05 | 57.05 | -2.06% | 28,000,408 |
| Mar 20, 2026 | 60.15 | 60.16 | 58.03 | 58.25 | 58.25 | -2.20% | 22,594,570 |
| Mar 19, 2026 | 60.77 | 60.77 | 59.35 | 59.56 | 59.56 | -3.31% | 19,895,880 |
| Mar 18, 2026 | 61.40 | 61.88 | 60.55 | 61.60 | 61.60 | 0.16% | 18,644,932 |
| Mar 17, 2026 | 63.20 | 63.37 | 61.30 | 61.50 | 61.50 | -1.58% | 16,660,670 |
| Mar 16, 2026 | 62.92 | 63.03 | 61.76 | 62.49 | 62.49 | -1.00% | 17,092,440 |
| Mar 13, 2026 | 63.80 | 64.19 | 63.00 | 63.12 | 63.12 | -2.00% | 14,779,210 |
| Mar 12, 2026 | 64.60 | 65.53 | 63.93 | 64.41 | 64.41 | -0.68% | 16,454,500 |
| Mar 11, 2026 | 65.18 | 65.85 | 64.47 | 64.85 | 64.85 | -0.48% | 20,227,060 |
| Mar 10, 2026 | 64.10 | 65.49 | 64.10 | 65.16 | 65.16 | 3.08% | 25,305,580 |
| Mar 9, 2026 | 62.84 | 63.58 | 61.52 | 63.21 | 63.21 | -1.40% | 22,009,018 |
| Mar 6, 2026 | 63.90 | 64.69 | 63.70 | 64.11 | 64.11 | -0.19% | 14,033,570 |
| Mar 5, 2026 | 64.80 | 64.96 | 63.88 | 64.23 | 64.23 | 0.88% | 16,525,100 |
| Mar 4, 2026 | 63.23 | 64.41 | 63.00 | 63.67 | 63.67 | -0.50% | 19,377,700 |
| Mar 3, 2026 | 66.63 | 67.58 | 63.79 | 63.99 | 63.99 | -4.05% | 29,040,460 |
| Mar 2, 2026 | 66.00 | 67.36 | 65.85 | 66.69 | 66.69 | -1.67% | 28,700,220 |
| Feb 27, 2026 | 69.00 | 69.20 | 67.44 | 67.82 | 67.82 | -2.09% | 27,612,060 |
| Feb 26, 2026 | 70.00 | 70.12 | 68.86 | 69.27 | 69.27 | -1.03% | 23,164,990 |
| Feb 25, 2026 | 70.31 | 70.89 | 69.33 | 69.99 | 69.99 | -0.55% | 22,292,299 |
| Feb 24, 2026 | 73.29 | 73.38 | 70.00 | 70.38 | 70.38 | -2.26% | 27,922,870 |
| Feb 13, 2026 | 71.85 | 73.23 | 71.50 | 72.01 | 72.01 | -0.70% | 21,696,853 |
| Feb 12, 2026 | 70.95 | 73.48 | 70.18 | 72.52 | 72.52 | 1.28% | 23,849,168 |
| Feb 11, 2026 | 72.25 | 72.25 | 71.36 | 71.60 | 71.60 | -1.30% | 15,855,430 |
| Feb 10, 2026 | 72.71 | 73.55 | 71.35 | 72.54 | 72.54 | -0.22% | 34,590,280 |
| Feb 9, 2026 | 73.56 | 73.59 | 72.05 | 72.70 | 72.70 | 0.14% | 27,215,210 |
| Feb 6, 2026 | 69.00 | 74.48 | 68.81 | 72.60 | 72.60 | 4.55% | 44,295,630 |
| Feb 5, 2026 | 70.81 | 70.85 | 69.00 | 69.44 | 69.44 | -2.81% | 22,049,120 |
| Feb 4, 2026 | 72.00 | 72.50 | 70.80 | 71.45 | 71.45 | -1.39% | 20,656,960 |
| Feb 3, 2026 | 70.96 | 72.46 | 69.30 | 72.46 | 72.46 | 3.38% | 31,206,190 |
| Feb 2, 2026 | 71.71 | 73.33 | 70.00 | 70.09 | 70.09 | -2.90% | 39,304,900 |
| Jan 30, 2026 | 71.51 | 73.74 | 70.41 | 72.18 | 72.18 | 0.15% | 35,149,802 |
| Jan 29, 2026 | 75.08 | 75.35 | 72.02 | 72.07 | 72.07 | -2.92% | 32,024,110 |
| Jan 28, 2026 | 75.37 | 75.47 | 72.97 | 74.24 | 74.24 | -1.47% | 31,649,990 |
| Jan 27, 2026 | 76.85 | 76.89 | 74.10 | 75.35 | 75.35 | -2.13% | 42,668,732 |
| Jan 26, 2026 | 83.70 | 84.60 | 76.72 | 76.99 | 76.99 | -7.39% | 55,030,740 |
| Jan 23, 2026 | 82.40 | 84.59 | 80.01 | 83.13 | 83.13 | 1.45% | 43,415,530 |
| Jan 22, 2026 | 83.05 | 83.62 | 81.23 | 81.94 | 81.94 | -1.77% | 37,128,080 |
| Jan 21, 2026 | 81.64 | 85.50 | 81.40 | 83.42 | 83.42 | 1.62% | 58,291,748 |
| Jan 20, 2026 | 79.80 | 84.11 | 79.64 | 82.09 | 82.09 | 4.48% | 73,100,440 |
| Jan 19, 2026 | 76.00 | 80.90 | 74.66 | 78.57 | 78.57 | 5.19% | 62,649,700 |
| Jan 16, 2026 | 72.79 | 75.88 | 72.77 | 74.69 | 74.69 | 3.16% | 45,607,205 |
| Jan 15, 2026 | 71.71 | 73.20 | 71.60 | 72.40 | 72.40 | 0.42% | 22,333,510 |
| Jan 14, 2026 | 73.30 | 74.38 | 71.40 | 72.10 | 72.10 | -2.01% | 44,968,720 |
| Jan 13, 2026 | 74.07 | 77.07 | 73.15 | 73.58 | 73.58 | -0.67% | 45,812,350 |
| Jan 12, 2026 | 75.96 | 76.10 | 72.99 | 74.08 | 74.08 | -1.69% | 49,992,530 |
| Jan 9, 2026 | 74.64 | 77.11 | 74.23 | 75.35 | 75.35 | 0.95% | 40,386,230 |
| Jan 8, 2026 | 74.50 | 76.03 | 73.85 | 74.64 | 74.64 | -0.21% | 29,574,490 |
| Jan 7, 2026 | 75.48 | 76.56 | 73.83 | 74.80 | 74.80 | -2.09% | 39,750,480 |
| Jan 6, 2026 | 77.67 | 78.02 | 75.32 | 76.40 | 76.40 | -0.79% | 39,988,990 |
| Jan 5, 2026 | 76.65 | 78.80 | 75.82 | 77.01 | 77.01 | -0.22% | 39,957,765 |
| Dec 31, 2025 | 77.89 | 80.80 | 76.01 | 77.18 | 77.18 | -0.90% | 48,511,450 |
| Dec 30, 2025 | 71.50 | 78.78 | 71.12 | 77.88 | 77.88 | 8.24% | 53,516,560 |
| Dec 29, 2025 | 71.32 | 73.50 | 70.81 | 71.95 | 71.95 | 0.93% | 31,243,300 |
| Dec 26, 2025 | 71.49 | 72.22 | 70.56 | 71.29 | 71.29 | -0.75% | 25,784,240 |
| Dec 25, 2025 | 69.22 | 72.45 | 69.22 | 71.83 | 71.83 | 3.83% | 36,171,160 |
| Dec 24, 2025 | 69.40 | 69.49 | 68.20 | 69.18 | 69.18 | -0.37% | 17,543,800 |
| Dec 23, 2025 | 70.26 | 70.26 | 69.03 | 69.44 | 69.44 | -1.29% | 19,867,590 |
| Dec 22, 2025 | 70.00 | 71.00 | 68.66 | 70.35 | 70.35 | 1.56% | 37,381,160 |
| Dec 19, 2025 | 69.00 | 71.10 | 69.00 | 69.27 | 69.27 | 1.20% | 31,769,130 |
| Dec 18, 2025 | 68.14 | 70.98 | 67.17 | 68.45 | 68.45 | -1.01% | 27,561,430 |
| Dec 17, 2025 | 67.40 | 70.48 | 67.30 | 69.15 | 69.15 | 3.21% | 31,543,020 |
| Dec 16, 2025 | 68.71 | 69.51 | 67.00 | 67.00 | 67.00 | -1.87% | 23,083,830 |
| Dec 15, 2025 | 68.35 | 69.34 | 67.90 | 68.28 | 68.28 | -1.19% | 22,923,830 |
| Dec 12, 2025 | 69.01 | 69.96 | 68.00 | 69.10 | 69.10 | -0.70% | 43,547,010 |
| Dec 11, 2025 | 68.46 | 70.83 | 68.28 | 69.59 | 69.59 | 1.65% | 44,617,226 |
| Dec 10, 2025 | 67.52 | 68.88 | 67.05 | 68.46 | 68.46 | 1.45% | 26,855,300 |
| Dec 9, 2025 | 67.00 | 68.35 | 66.58 | 67.48 | 67.48 | -1.78% | 27,799,230 |
| Dec 8, 2025 | 67.76 | 68.98 | 66.85 | 68.70 | 68.70 | 1.03% | 35,844,450 |
| 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 |