Ningbo TIP Rubber Technology Co.,Ltd (SHA:605255)
China
· Delayed Price · Currency is CNY 114.22
+5.04 (4.62%)
Mar 10, 2026, 1:14 PM CST
SHA:605255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110.56 | 111.00 | 106.75 | 109.18 | 109.18 | -6.01% | 2,433,683 |
| Mar 6, 2026 | 113.00 | 121.99 | 113.00 | 116.16 | 116.16 | 4.27% | 2,596,583 |
| Mar 5, 2026 | 111.00 | 114.45 | 110.22 | 111.40 | 111.40 | -0.20% | 2,001,800 |
| Mar 4, 2026 | 110.00 | 113.58 | 105.21 | 111.62 | 111.62 | -4.15% | 2,608,700 |
| Mar 3, 2026 | 125.00 | 125.81 | 116.45 | 116.45 | 116.45 | -10.00% | 2,672,649 |
| Mar 2, 2026 | 131.00 | 132.68 | 128.76 | 129.39 | 129.39 | -4.08% | 1,556,600 |
| Feb 27, 2026 | 135.35 | 137.88 | 134.01 | 134.90 | 134.90 | -0.15% | 1,573,000 |
| Feb 26, 2026 | 135.50 | 137.25 | 131.30 | 135.10 | 135.10 | 0.28% | 1,600,437 |
| Feb 25, 2026 | 137.00 | 139.99 | 134.00 | 134.72 | 134.72 | -1.83% | 1,711,582 |
| Feb 24, 2026 | 131.32 | 137.99 | 128.20 | 137.23 | 137.23 | 1.57% | 2,148,000 |
| Feb 13, 2026 | 129.00 | 138.71 | 128.73 | 135.11 | 135.11 | 7.15% | 2,720,500 |
| Feb 12, 2026 | 128.00 | 132.49 | 126.10 | 126.10 | 126.10 | -3.00% | 1,761,200 |
| Feb 11, 2026 | 135.00 | 135.99 | 128.71 | 130.00 | 130.00 | -4.69% | 1,926,600 |
| Feb 10, 2026 | 133.00 | 142.00 | 131.03 | 136.40 | 136.40 | 0.81% | 1,987,714 |
| Feb 9, 2026 | 142.00 | 142.00 | 132.08 | 135.31 | 135.31 | -4.64% | 2,409,528 |
| Feb 6, 2026 | 135.40 | 143.85 | 128.68 | 141.90 | 141.90 | 2.68% | 2,573,325 |
| Feb 5, 2026 | 146.69 | 146.69 | 137.00 | 138.20 | 138.20 | -3.97% | 2,280,214 |
| Feb 4, 2026 | 150.00 | 150.00 | 141.00 | 143.92 | 143.92 | -1.17% | 2,587,220 |
| Feb 3, 2026 | 133.92 | 146.65 | 133.91 | 145.63 | 145.63 | 8.75% | 4,649,472 |
| Feb 2, 2026 | 122.00 | 133.91 | 122.00 | 133.91 | 133.91 | 10.00% | 3,164,892 |
| Jan 30, 2026 | 128.00 | 131.80 | 121.02 | 121.74 | 121.74 | -8.40% | 3,878,210 |
| Jan 29, 2026 | 141.40 | 141.80 | 132.49 | 132.90 | 132.90 | -6.51% | 3,674,000 |
| Jan 28, 2026 | 150.00 | 153.90 | 140.90 | 142.16 | 142.16 | -3.59% | 3,108,890 |
| Jan 27, 2026 | 147.13 | 153.58 | 140.16 | 147.46 | 147.46 | -4.37% | 3,237,100 |
| Jan 26, 2026 | 166.00 | 167.50 | 154.20 | 154.20 | 154.20 | -10.00% | 4,053,640 |
| Jan 23, 2026 | 174.00 | 176.20 | 162.66 | 171.33 | 171.33 | -1.66% | 3,479,030 |
| Jan 22, 2026 | 177.06 | 182.58 | 172.89 | 174.22 | 174.22 | -1.61% | 2,419,791 |
| Jan 21, 2026 | 183.20 | 183.30 | 170.28 | 177.07 | 177.07 | -1.62% | 2,537,737 |
| Jan 20, 2026 | 170.12 | 190.00 | 170.12 | 179.99 | 179.99 | 3.46% | 4,166,718 |
| Jan 19, 2026 | 167.00 | 174.55 | 166.66 | 173.97 | 173.97 | 6.86% | 3,327,167 |
| Jan 16, 2026 | 170.00 | 174.83 | 157.35 | 162.80 | 162.80 | -6.88% | 4,382,411 |
| Jan 15, 2026 | 175.08 | 188.99 | 174.83 | 174.83 | 174.83 | -10.00% | 3,494,202 |
| Jan 14, 2026 | 158.99 | 194.26 | 158.99 | 194.26 | 194.26 | 10.00% | 6,660,853 |
| Jan 13, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -10.00% | 1,039,400 |
| Jan 12, 2026 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | -10.00% | 684,600 |
| Dec 30, 2025 | 208.00 | 218.02 | 208.00 | 218.02 | 218.02 | 10.00% | 999,784 |
| Dec 29, 2025 | 190.00 | 198.20 | 187.00 | 198.20 | 198.20 | 10.00% | 2,577,047 |
| 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 |
| Sep 19, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.88 | 10.00% | 4,183,428 |
| Sep 18, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.53 | 10.00% | 617,000 |
| Sep 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | 10.00% | 567,754 |