Ningbo Tuopu Group Co., Ltd. Class A 601689
SSE · China · Producer Manufacturing
CNY 46.52-0.83 (-1.75%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 46.52 | -1.75% | CNY 47.35 | CNY 47.80 | CNY 46.36 | 28.65M |
| 2026-09-29 | CNY 47.35 | +1.83% | CNY 45.60 | CNY 47.35 | CNY 44.60 | 29.18M |
| 2026-09-28 | CNY 46.50 | +0.13% | CNY 46.40 | CNY 47.00 | CNY 45.58 | 27.79M |
| 2026-09-24 | CNY 46.44 | +1.20% | CNY 45.87 | CNY 47.84 | CNY 45.26 | 37.52M |
| 2026-09-23 | CNY 45.89 | +0.39% | CNY 45.71 | CNY 46.46 | CNY 45.25 | 16.27M |
| 2026-09-22 | CNY 45.71 | -0.11% | CNY 45.81 | CNY 47.08 | CNY 45.61 | 22.86M |
| 2026-09-21 | CNY 45.76 | +1.69% | CNY 45.50 | CNY 47.00 | CNY 44.70 | 26.73M |
| 2026-09-18 | CNY 45.00 | +2.83% | CNY 44.62 | CNY 46.80 | CNY 44.56 | 30.14M |
| 2026-09-17 | CNY 43.76 | +4.36% | CNY 41.64 | CNY 44.38 | CNY 41.50 | 30.19M |
| 2026-09-16 | CNY 41.93 | -0.05% | CNY 41.60 | CNY 42.18 | CNY 41.01 | 17.10M |
| 2026-09-15 | CNY 41.95 | -2.74% | CNY 42.98 | CNY 43.11 | CNY 41.80 | 18.96M |
| 2026-09-14 | CNY 43.13 | +0.07% | CNY 43.15 | CNY 43.97 | CNY 42.66 | 12.23M |
| 2026-09-11 | CNY 43.10 | -2.75% | CNY 43.80 | CNY 43.85 | CNY 42.50 | 19.58M |
| 2026-09-10 | CNY 44.32 | -3.42% | CNY 45.50 | CNY 45.63 | CNY 44.26 | 17.11M |
| 2026-09-09 | CNY 45.89 | -0.78% | CNY 46.29 | CNY 47.10 | CNY 45.71 | 14.39M |
| 2026-09-08 | CNY 46.25 | -1.72% | CNY 46.83 | CNY 46.88 | CNY 46.02 | 16.13M |
| 2026-09-07 | CNY 47.06 | +2.71% | CNY 45.93 | CNY 47.75 | CNY 45.90 | 23.18M |
| 2026-09-04 | CNY 45.82 | -4.20% | CNY 48.45 | CNY 48.82 | CNY 45.70 | 29.27M |
| 2026-09-03 | CNY 47.83 | +2.82% | CNY 46.75 | CNY 48.69 | CNY 46.75 | 28.83M |
| 2026-09-02 | CNY 46.52 | +0.09% | CNY 46.00 | CNY 46.70 | CNY 45.43 | 17.14M |
| 2026-09-01 | CNY 46.48 | -0.75% | CNY 47.09 | CNY 47.57 | CNY 46.35 | 15.35M |
| 2026-08-31 | CNY 46.83 | -0.55% | CNY 46.50 | CNY 47.08 | CNY 46.11 | 17.90M |
| 2026-08-28 | CNY 47.09 | -0.72% | CNY 47.00 | CNY 47.70 | CNY 46.60 | 25.10M |
| 2026-08-27 | CNY 47.43 | +1.78% | CNY 46.50 | CNY 47.50 | CNY 46.35 | 17.65M |
| 2026-08-26 | CNY 46.60 | -0.43% | CNY 46.80 | CNY 47.40 | CNY 46.51 | 11.00M |
| 2026-08-25 | CNY 46.80 | +1.08% | CNY 45.80 | CNY 47.18 | CNY 45.48 | 13.98M |
| 2026-08-24 | CNY 46.30 | -1.32% | CNY 46.97 | CNY 47.78 | CNY 45.91 | 15.36M |
| 2026-08-21 | CNY 46.92 | +1.56% | CNY 46.00 | CNY 46.92 | CNY 45.75 | 11.74M |
| 2026-08-20 | CNY 46.20 | -0.65% | CNY 46.93 | CNY 47.17 | CNY 46.00 | 16.89M |
| 2026-08-19 | CNY 46.50 | -9.00% | CNY 50.08 | CNY 50.08 | CNY 46.39 | 36.37M |
| 2026-08-18 | CNY 51.10 | +1.57% | CNY 50.20 | CNY 51.11 | CNY 49.54 | 28.75M |
| 2026-08-17 | CNY 50.31 | +1.62% | CNY 49.89 | CNY 50.39 | CNY 49.35 | 17.97M |
| 2026-08-14 | CNY 49.51 | -0.36% | CNY 49.88 | CNY 50.10 | CNY 49.04 | 16.45M |
| 2026-08-13 | CNY 49.69 | -1.21% | CNY 50.08 | CNY 50.88 | CNY 49.65 | 20.65M |
| 2026-08-12 | CNY 50.30 | -1.24% | CNY 50.78 | CNY 51.08 | CNY 50.03 | 22.97M |
| 2026-08-11 | CNY 50.93 | +2.93% | CNY 49.20 | CNY 51.73 | CNY 48.90 | 35.96M |
| 2026-08-10 | CNY 49.48 | -1.79% | CNY 50.50 | CNY 50.60 | CNY 49.13 | 18.96M |
| 2026-08-07 | CNY 50.38 | +1.23% | CNY 50.11 | CNY 50.50 | CNY 49.02 | 24.68M |
| 2026-08-06 | CNY 49.77 | -0.90% | CNY 49.50 | CNY 50.39 | CNY 49.30 | 23.82M |
| 2026-08-05 | CNY 50.22 | +0.94% | CNY 49.50 | CNY 50.51 | CNY 49.25 | 34.92M |
| 2026-08-04 | CNY 49.75 | +3.17% | CNY 48.50 | CNY 50.49 | CNY 47.60 | 45.55M |
| 2026-08-03 | CNY 48.22 | +3.37% | CNY 46.65 | CNY 48.48 | CNY 46.30 | 32.06M |
| 2026-07-31 | CNY 46.65 | +5.78% | CNY 45.45 | CNY 47.62 | CNY 45.31 | 41.63M |
| 2026-07-30 | CNY 44.10 | -3.25% | CNY 45.08 | CNY 45.68 | CNY 44.00 | 25.13M |
| 2026-07-29 | CNY 45.58 | -0.04% | CNY 45.55 | CNY 46.18 | CNY 44.42 | 26.73M |
| 2026-07-28 | CNY 45.60 | -1.68% | CNY 45.58 | CNY 47.20 | CNY 45.45 | 22.76M |
| 2026-07-27 | CNY 46.38 | +1.67% | CNY 45.60 | CNY 46.94 | CNY 45.28 | 26.78M |
| 2026-07-24 | CNY 45.62 | -5.29% | CNY 45.90 | CNY 46.93 | CNY 45.37 | 26.96M |
| 2026-07-23 | CNY 48.17 | -2.67% | CNY 47.73 | CNY 48.31 | CNY 46.00 | 36.21M |
| 2026-07-22 | CNY 49.49 | -1.73% | CNY 49.66 | CNY 50.15 | CNY 48.65 | 25.69M |
| 2026-07-21 | CNY 50.36 | +3.79% | CNY 48.83 | CNY 50.36 | CNY 47.98 | 31.63M |
| 2026-07-20 | CNY 48.52 | -4.24% | CNY 50.67 | CNY 51.39 | CNY 47.10 | 36.96M |
| 2026-07-17 | CNY 50.67 | -6.98% | CNY 54.90 | CNY 54.93 | CNY 50.25 | 38.67M |
| 2026-07-16 | CNY 54.47 | -0.06% | CNY 53.55 | CNY 55.72 | CNY 53.22 | 28.23M |
| 2026-07-15 | CNY 54.50 | +0.26% | CNY 54.50 | CNY 55.59 | CNY 52.57 | 30.58M |
| 2026-07-14 | CNY 54.36 | +0.76% | CNY 53.95 | CNY 54.40 | CNY 52.35 | 27.51M |
| 2026-07-13 | CNY 53.95 | -5.94% | CNY 56.02 | CNY 56.27 | CNY 53.71 | 36.52M |
| 2026-07-10 | CNY 57.36 | +2.74% | CNY 56.00 | CNY 59.15 | CNY 55.78 | 53.11M |
| 2026-07-09 | CNY 55.83 | +2.01% | CNY 55.00 | CNY 55.99 | CNY 53.83 | 38.95M |
| 2026-07-08 | CNY 54.73 | -9.57% | CNY 60.00 | CNY 60.23 | CNY 54.72 | 59.81M |
| 2026-07-07 | CNY 60.52 | -0.08% | CNY 60.76 | CNY 63.98 | CNY 59.66 | 61.62M |
| 2026-07-06 | CNY 60.57 | -2.98% | CNY 62.92 | CNY 63.97 | CNY 60.10 | 81.46M |
| 2026-07-03 | CNY 62.43 | +10.01% | CNY 56.30 | CNY 62.43 | CNY 56.30 | 86.42M |
| 2026-07-02 | CNY 56.75 | -0.40% | CNY 57.70 | CNY 59.80 | CNY 56.66 | 63.51M |
| 2026-07-01 | CNY 56.98 | +0.99% | CNY 56.42 | CNY 57.88 | CNY 55.88 | 48.69M |
| 2026-06-30 | CNY 56.42 | +7.77% | CNY 53.08 | CNY 57.10 | CNY 52.35 | 65.01M |
| 2026-06-29 | CNY 52.35 | -0.76% | CNY 52.45 | CNY 53.27 | CNY 51.16 | 38.12M |
| 2026-06-26 | CNY 52.75 | -6.32% | CNY 56.10 | CNY 56.10 | CNY 52.72 | 43.31M |
| 2026-06-25 | CNY 56.31 | -3.25% | CNY 57.80 | CNY 59.28 | CNY 56.00 | 48.89M |
| 2026-06-24 | CNY 58.20 | +0.31% | CNY 58.51 | CNY 59.65 | CNY 57.00 | 31.28M |
| 2026-06-23 | CNY 58.02 | -3.61% | CNY 59.50 | CNY 60.28 | CNY 58.00 | 33.41M |
| 2026-06-22 | CNY 60.19 | -3.39% | CNY 61.78 | CNY 61.88 | CNY 58.11 | 51.02M |
| 2026-06-18 | CNY 62.30 | +3.64% | CNY 59.84 | CNY 62.86 | CNY 59.84 | 43.90M |
| 2026-06-17 | CNY 60.11 | -1.02% | CNY 60.77 | CNY 61.70 | CNY 59.90 | 33.47M |
| 2026-06-16 | CNY 60.73 | -1.57% | CNY 61.50 | CNY 61.87 | CNY 60.22 | 35.64M |
| 2026-06-15 | CNY 61.70 | +1.78% | CNY 60.88 | CNY 61.70 | CNY 60.26 | 29.49M |
| 2026-06-12 | CNY 60.62 | -1.24% | CNY 62.30 | CNY 63.29 | CNY 60.18 | 40.29M |
| 2026-06-11 | CNY 61.38 | -2.90% | CNY 62.11 | CNY 63.35 | CNY 60.95 | 36.68M |
| 2026-06-10 | CNY 63.21 | -6.70% | CNY 66.48 | CNY 67.38 | CNY 62.85 | 45.91M |
| 2026-06-09 | CNY 67.75 | -0.51% | CNY 68.70 | CNY 68.70 | CNY 65.80 | 48.80M |
| 2026-06-08 | CNY 68.10 | +0.15% | CNY 64.96 | CNY 70.00 | CNY 64.96 | 66.71M |
| 2026-06-05 | CNY 68.00 | +0.59% | CNY 67.02 | CNY 70.37 | CNY 64.41 | 75.95M |
| 2026-06-04 | CNY 67.60 | +7.94% | CNY 62.00 | CNY 68.74 | CNY 61.90 | 69.48M |
| 2026-06-03 | CNY 62.63 | -0.52% | CNY 62.96 | CNY 65.11 | CNY 62.00 | 40.07M |
| 2026-06-02 | CNY 62.96 | +2.91% | CNY 62.50 | CNY 64.19 | CNY 61.60 | 40.72M |
| 2026-06-01 | CNY 61.18 | -1.96% | CNY 62.40 | CNY 63.45 | CNY 61.10 | 31.67M |
| 2026-05-29 | CNY 62.40 | -5.20% | CNY 65.81 | CNY 66.48 | CNY 62.00 | 44.73M |
| 2026-05-28 | CNY 65.82 | -2.42% | CNY 67.98 | CNY 68.20 | CNY 64.44 | 47.21M |
| 2026-05-27 | CNY 67.45 | -5.12% | CNY 69.30 | CNY 69.88 | CNY 67.09 | 60.95M |
| 2026-05-26 | CNY 71.09 | -1.11% | CNY 71.88 | CNY 74.85 | CNY 69.83 | 59.07M |