Ningbo TIP Rubber Technology Co.,Ltd (SHA:605255)
China
· Delayed Price · Currency is CNY 99.95
-2.04 (-2.00%)
Apr 29, 2026, 3:00 PM CST
SHA:605255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.95 | 101.95 | 98.90 | 99.95 | 99.95 | -2.00% | 1,550,000 |
| Apr 28, 2026 | 106.00 | 106.00 | 101.30 | 101.99 | 101.99 | -6.02% | 1,878,810 |
| Apr 27, 2026 | 108.33 | 114.00 | 106.50 | 108.52 | 108.52 | 1.61% | 2,242,910 |
| Apr 24, 2026 | 110.64 | 112.50 | 106.74 | 106.80 | 106.80 | -4.03% | 1,706,000 |
| Apr 23, 2026 | 116.12 | 116.12 | 111.00 | 111.29 | 111.29 | -3.99% | 1,627,910 |
| Apr 22, 2026 | 115.90 | 117.20 | 113.21 | 115.91 | 115.91 | 0.11% | 1,721,100 |
| Apr 21, 2026 | 115.10 | 116.33 | 110.60 | 115.78 | 115.78 | -0.62% | 2,256,952 |
| Apr 20, 2026 | 122.00 | 122.30 | 115.00 | 116.50 | 116.50 | -2.82% | 2,973,900 |
| Apr 17, 2026 | 115.00 | 122.93 | 112.00 | 119.88 | 119.88 | 6.09% | 3,191,561 |
| Apr 16, 2026 | 111.00 | 114.40 | 108.15 | 113.00 | 113.00 | -0.04% | 2,549,911 |
| Apr 15, 2026 | 115.35 | 117.78 | 111.89 | 113.05 | 113.05 | -5.91% | 3,571,911 |
| Apr 14, 2026 | 111.89 | 123.94 | 111.00 | 120.15 | 120.15 | 3.72% | 5,202,514 |
| Apr 13, 2026 | 106.60 | 115.84 | 101.00 | 115.84 | 115.84 | 10.00% | 5,101,369 |
| Apr 10, 2026 | 96.19 | 105.31 | 95.74 | 105.31 | 105.31 | 10.00% | 2,452,997 |
| Apr 9, 2026 | 95.46 | 96.95 | 94.07 | 95.74 | 95.74 | -0.89% | 951,200 |
| Apr 8, 2026 | 94.00 | 96.68 | 93.95 | 96.60 | 96.60 | 4.99% | 1,363,700 |
| Apr 7, 2026 | 91.88 | 92.92 | 90.06 | 92.01 | 92.01 | - | 1,083,800 |
| Apr 3, 2026 | 93.55 | 94.43 | 92.00 | 92.01 | 92.01 | -0.17% | 1,360,817 |
| Apr 2, 2026 | 99.82 | 100.51 | 91.03 | 92.17 | 92.17 | -7.59% | 2,561,500 |
| Apr 1, 2026 | 100.98 | 101.00 | 98.00 | 99.74 | 99.74 | 0.74% | 1,406,514 |
| Mar 31, 2026 | 97.98 | 103.20 | 97.48 | 99.01 | 99.01 | -3.72% | 1,913,982 |
| Mar 30, 2026 | 101.90 | 103.98 | 100.51 | 102.84 | 102.84 | -0.30% | 1,382,300 |
| Mar 27, 2026 | 100.10 | 103.58 | 99.50 | 103.15 | 103.15 | 0.48% | 1,425,308 |
| Mar 26, 2026 | 101.71 | 103.94 | 101.01 | 102.66 | 102.66 | 1.85% | 1,766,983 |
| Mar 25, 2026 | 102.50 | 103.89 | 100.53 | 100.80 | 100.80 | -1.08% | 1,592,214 |
| Mar 24, 2026 | 101.98 | 102.08 | 98.01 | 101.90 | 101.90 | 2.11% | 1,782,614 |
| Mar 23, 2026 | 97.51 | 102.88 | 97.00 | 99.79 | 99.79 | 0.42% | 2,421,100 |
| Mar 20, 2026 | 99.68 | 102.55 | 99.03 | 99.37 | 99.37 | 1.38% | 2,288,959 |
| Mar 19, 2026 | 101.01 | 103.51 | 97.80 | 98.02 | 98.02 | -6.25% | 2,291,359 |
| Mar 18, 2026 | 105.00 | 105.20 | 101.10 | 104.56 | 104.56 | -3.95% | 2,856,800 |
| Mar 17, 2026 | 113.00 | 113.00 | 108.86 | 108.86 | 108.86 | -10.00% | 2,824,700 |
| Mar 16, 2026 | 115.00 | 124.43 | 111.34 | 120.95 | 120.95 | 5.64% | 3,404,400 |
| Mar 13, 2026 | 112.97 | 116.68 | 110.50 | 114.49 | 114.49 | 1.32% | 1,694,800 |
| Mar 12, 2026 | 114.85 | 115.60 | 110.60 | 113.00 | 113.00 | 0.50% | 1,712,600 |
| Mar 11, 2026 | 113.50 | 115.30 | 110.98 | 112.44 | 112.44 | -1.58% | 2,001,700 |
| Mar 10, 2026 | 111.75 | 116.55 | 110.16 | 114.24 | 114.24 | 4.63% | 2,246,700 |
| 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 |