Ningbo Tuopu Group Co.,Ltd. - 601689.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	79.68	80.99	80.99	81.7	79.05	50.93M
September 29, 2025	75.5	80.52	80.52	81.63	75.4	76.25M
September 26, 2025	75.99	74.68	74.68	78.12	74.47	48.25M
September 25, 2025	77.8	77.86	77.86	78.6	75	56.48M
September 24, 2025	75	76.18	76.18	76.55	73.5	53.52M
September 23, 2025	76	76.84	76.84	77.95	74.39	63.13M
September 22, 2025	75.14	76.33	76.33	77.38	74.94	57.25M
September 19, 2025	78	74.71	74.71	78.41	74	100.21M
September 18, 2025	81.7	81.55	81.55	86.88	78.25	120.67M
September 17, 2025	76.59	79	79	81.66	76.1	100.15M
September 16, 2025	73.2	77.18	77.18	78.72	71.73	120.21M
September 15, 2025	67.5	71.68	71.68	73.87	66.8	118.95M
September 12, 2025	69.78	67.15	67.15	71.21	66.58	76.1M
September 11, 2025	68	68.31	68.31	68.34	65.56	100.65M
September 10, 2025	70	69.14	69.14	73.37	68.77	99.25M
September 09, 2025	66	69.65	69.65	72.45	65.47	88.15M
September 08, 2025	65.98	68.19	68.19	69.73	65.9	86.73M
September 05, 2025	61	63.39	63.39	63.94	60.8	52.11M
September 04, 2025	64.9	61.78	61.78	65.72	60.5	74.4M
September 03, 2025	70.98	65	65	70.98	62.99	102.45M
September 02, 2025	62.08	67.66	67.66	67.66	60.82	88.07M
September 01, 2025	63.3	61.51	61.51	64.5	61.11	49.4M
August 29, 2025	59.94	62.61	62.61	64.56	58.69	85.88M
August 28, 2025	57.8	58.69	58.69	59.25	56.75	55.3M
August 27, 2025	59.29	58.01	58.01	61.95	58	55.38M
August 26, 2025	58	59.26	59.26	60.23	57.8	43.75M
August 25, 2025	59.2	58.58	58.58	61.2	58	61.52M
August 22, 2025	56	58.8	58.8	59.28	56	65.13M
August 21, 2025	55	55.95	55.95	58.04	53.72	79.1M
August 20, 2025	54.22	54.9	54.9	54.9	53.69	75.49M
August 19, 2025	49.88	54.79	54.79	54.79	49.27	110.26M
August 18, 2025	49.1	49.81	49.81	50.35	48.4	56.24M
August 15, 2025	46.61	48.85	48.85	49.07	46.58	59.23M
August 14, 2025	47.98	46.81	46.81	48.25	46.41	37.68M
August 13, 2025	47.35	47.95	47.95	48.11	46.88	35.61M
August 12, 2025	47.04	47.31	47.31	48.1	47.04	30.85M
August 11, 2025	46.64	46.68	46.68	47.16	46.6	22.29M
August 08, 2025	47.54	46.61	46.61	47.62	46.58	22.67M
August 07, 2025	48.2	47.8	47.8	48.55	47.18	27.17M
August 06, 2025	47.11	48.02	48.02	48.66	46.8	40.76M
August 05, 2025	47.5	47.06	47.06	47.57	46.56	21.34M
August 04, 2025	45.4	47.32	47.32	47.33	45.2	29.56M
August 01, 2025	46.04	45.7	45.7	46.87	45.31	20.98M
July 31, 2025	46.56	46.04	46.04	47.37	45.9	27.37M
July 30, 2025	47.39	46.56	46.56	47.48	46.3	25.13M
July 29, 2025	47.82	47.59	47.59	48.28	47.39	21.31M
July 28, 2025	47.58	47.66	47.66	48.91	47.5	29.45M
July 25, 2025	48.41	47.16	47.16	48.44	46.8	42.68M
July 24, 2025	47.9	48.9	48.9	49.48	47.8	27.27M
July 23, 2025	48.08	48.12	48.12	48.62	47.77	18.89M
July 22, 2025	48.88	48.4	48.4	49.13	48.16	26.96M
July 21, 2025	49.41	49.16	49.16	50.3	48.68	34.26M
July 18, 2025	49.28	48.95	48.95	49.3	48.59	27.67M
July 17, 2025	48.15	49.12	49.12	49.25	48.03	40.77M
July 16, 2025	46.8	48.35	48.35	49.8	46.75	63.22M
July 15, 2025	44.76	46.71	46.71	47.18	44.61	51.54M
July 14, 2025	44.4	44.61	44.61	44.76	44	23.36M
July 11, 2025	43.51	44.16	44.16	44.81	43.45	30.55M
July 10, 2025	43.9	43.33	43.33	44.07	43.3	21.58M
July 09, 2025	44.67	43.91	43.91	45.18	43.88	18.54M

Ningbo Tuopu Group Co.,Ltd. (601689.SS) SHH