Ningbo TIP Rubber Technology Co., Ltd - 605255.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	153.5	148	148	155.89	141	4.12M
December 03, 2025	132.3	152.85	152.85	159.88	132.3	7.86M
December 02, 2025	147	147	147	147	147	0
December 01, 2025	147	147	147	147	147	0
November 28, 2025	147	147	147	147	147	0
November 27, 2025	150.7	147	147	154.4	134.7	9.63M
November 26, 2025	131.43	140.36	140.36	140.36	130.12	4.4M
November 25, 2025	123	127.6	127.6	127.6	119.5	4.66M
November 24, 2025	109	116	116	116	108.28	4.83M
November 21, 2025	107	108.61	108.61	115.9	102.88	5.23M
November 20, 2025	117	109.99	109.99	120.6	109	5.7M
November 19, 2025	112	119.41	119.41	124.8	105.6	7.93M
November 18, 2025	104.19	113.84	113.84	113.84	101.52	6.32M
November 17, 2025	93.2	103.49	103.49	104.18	92.1	6.62M
November 14, 2025	90.1	94.71	94.71	97.79	90.02	4.3M
November 13, 2025	91.2	92.79	92.79	92.9	90.33	2.9M
November 12, 2025	93.49	91.94	91.87	94.8	90.18	3.59M
November 11, 2025	91.6	95.4	95.4	96.23	87.55	5.82M
November 10, 2025	88.51	92.18	92.18	92.7	86.74	4.24M
November 07, 2025	93	89.41	89.41	93.5	88.4	4.82M
November 06, 2025	96.14	92.74	92.74	99.02	90.26	7.84M
November 05, 2025	95	98.02	98.02	98.02	91.03	8.93M
November 04, 2025	84.99	89.11	89.11	90.6	84.99	6.71M
November 03, 2025	95.7	84.8	84.8	95.7	83.36	8.61M
October 31, 2025	88	92.62	92.62	97.9	88	9.37M
October 30, 2025	90	89	89	96	88.76	7.19M
October 29, 2025	84	87.45	87.45	87.68	80.73	5.53M
October 28, 2025	93.48	84.84	84.84	93.6	84.79	5.9M
October 27, 2025	90.61	92.54	92.54	94.83	88.5	5.45M
October 24, 2025	94.06	91.91	91.91	95.5	89.54	5.94M
October 23, 2025	88	95.57	95.57	100	86.24	9.53M
October 22, 2025	84.6	92.18	92.18	92.18	84.5	8.53M
October 21, 2025	82	83.8	83.8	84.59	80.73	7.61M
October 20, 2025	81.13	85.8	85.8	96.28	81.13	10.85M
October 17, 2025	90.14	90.14	90.14	90.14	90.14	496,600
October 16, 2025	100.15	100.15	100.15	100.15	100.15	2.31M
October 15, 2025	111.28	111.28	111.28	111.28	111.28	0
October 14, 2025	111.28	111.28	111.28	111.28	111.28	0
October 13, 2025	111.28	111.28	111.28	111.28	111.28	0
October 10, 2025	111.28	111.28	111.28	111.28	111.28	0
October 09, 2025	111.28	111.28	111.28	111.28	111.28	0
September 30, 2025	111.28	111.28	111.28	111.28	111.28	0
September 29, 2025	111.28	111.28	111.28	111.28	111.28	0
September 26, 2025	111.28	111.28	111.28	111.28	111.28	0
September 25, 2025	111.28	111.28	111.28	111.28	111.28	0
September 24, 2025	111.28	111.28	111.28	111.28	111.28	0
September 23, 2025	111.28	111.28	111.28	111.28	111.28	384,299
September 22, 2025	101.16	101.16	101.16	101.16	100	4.31M
September 19, 2025	91.96	91.96	91.96	91.96	91.96	4.18M
September 18, 2025	83.6	83.6	83.6	83.6	83.6	617,000
September 17, 2025	76	76	76	76	76	0
September 16, 2025	76	76	76	76	76	0
September 15, 2025	76	76	76	76	76	0
September 12, 2025	76	76	76	76	76	0
September 11, 2025	76	76	76	76	76	0
September 10, 2025	76	76	76	76	76	567,754
September 09, 2025	69.09	69.09	69.09	69.09	69.09	1.14M
September 08, 2025	62.81	62.81	62.81	62.81	62.81	0
September 05, 2025	62.81	62.81	62.81	62.81	62.81	0
September 04, 2025	62.81	62.81	62.81	62.81	62.81	0

Ningbo TIP Rubber Technology Co., Ltd (605255.SS) SHH