Ningbo TIP Rubber Technology Co., Ltd Class A 605255
SSE · China · Producer Manufacturing
CNY 58.87+2.67 (+4.75%)
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 58.87 | +4.75% | CNY 57.04 | CNY 61.30 | CNY 56.23 | 1.03M |
| 2026-09-29 | CNY 56.20 | +2.00% | CNY 54.65 | CNY 56.20 | CNY 54.65 | 442.30K |
| 2026-09-28 | CNY 55.10 | -5.16% | CNY 58.39 | CNY 58.39 | CNY 55.09 | 560.11K |
| 2026-09-24 | CNY 58.10 | -3.28% | CNY 58.99 | CNY 59.30 | CNY 57.66 | 699.21K |
| 2026-09-23 | CNY 60.07 | -2.42% | CNY 61.55 | CNY 62.60 | CNY 60.07 | 737.17K |
| 2026-09-22 | CNY 61.56 | -1.55% | CNY 62.51 | CNY 63.54 | CNY 61.51 | 636.00K |
| 2026-09-21 | CNY 62.53 | +2.06% | CNY 61.14 | CNY 63.99 | CNY 61.13 | 709.23K |
| 2026-09-18 | CNY 61.27 | +0.99% | CNY 60.94 | CNY 61.50 | CNY 60.70 | 496.87K |
| 2026-09-17 | CNY 60.67 | +0.12% | CNY 60.60 | CNY 61.57 | CNY 60.49 | 394.85K |
| 2026-09-16 | CNY 60.60 | -1.83% | CNY 61.38 | CNY 62.00 | CNY 59.80 | 672.60K |
| 2026-09-15 | CNY 61.73 | +2.54% | CNY 60.05 | CNY 64.16 | CNY 60.05 | 819.30K |
| 2026-09-14 | CNY 60.20 | -1.75% | CNY 60.64 | CNY 61.99 | CNY 59.71 | 483.70K |
| 2026-09-11 | CNY 61.27 | -4.90% | CNY 63.55 | CNY 63.60 | CNY 61.14 | 563.00K |
| 2026-09-10 | CNY 64.43 | -0.66% | CNY 62.69 | CNY 65.95 | CNY 61.00 | 1.13M |
| 2026-09-09 | CNY 64.86 | +0.29% | CNY 64.67 | CNY 65.96 | CNY 63.45 | 631.30K |
| 2026-09-08 | CNY 64.67 | -0.96% | CNY 65.96 | CNY 65.96 | CNY 64.40 | 405.80K |
| 2026-09-07 | CNY 65.30 | +0.45% | CNY 65.18 | CNY 65.62 | CNY 64.50 | 408.00K |
| 2026-09-04 | CNY 65.01 | -0.08% | CNY 66.12 | CNY 66.12 | CNY 65.00 | 387.40K |
| 2026-09-03 | CNY 65.06 | +0.09% | CNY 65.22 | CNY 65.60 | CNY 64.91 | 361.80K |
| 2026-09-02 | CNY 65.00 | -1.32% | CNY 65.01 | CNY 65.71 | CNY 64.66 | 500.50K |
| 2026-09-01 | CNY 65.87 | +0.30% | CNY 65.00 | CNY 66.88 | CNY 65.00 | 423.50K |
| 2026-08-31 | CNY 65.67 | -1.54% | CNY 66.20 | CNY 66.96 | CNY 65.11 | 609.70K |
| 2026-08-28 | CNY 66.70 | -1.61% | CNY 67.00 | CNY 67.94 | CNY 66.40 | 578.60K |
| 2026-08-27 | CNY 67.79 | -1.54% | CNY 67.33 | CNY 68.20 | CNY 66.22 | 790.60K |
| 2026-08-26 | CNY 68.85 | +2.39% | CNY 67.09 | CNY 69.74 | CNY 66.09 | 640.70K |
| 2026-08-25 | CNY 67.24 | +1.45% | CNY 66.18 | CNY 67.48 | CNY 66.01 | 382.20K |
| 2026-08-24 | CNY 66.28 | -2.05% | CNY 67.83 | CNY 67.84 | CNY 65.69 | 537.60K |
| 2026-08-21 | CNY 67.67 | +2.87% | CNY 65.50 | CNY 68.15 | CNY 64.55 | 667.40K |
| 2026-08-20 | CNY 65.78 | -3.26% | CNY 68.20 | CNY 68.30 | CNY 65.63 | 856.00K |
| 2026-08-19 | CNY 68.00 | -7.23% | CNY 70.51 | CNY 71.37 | CNY 68.00 | 1.17M |
| 2026-08-18 | CNY 73.30 | +6.08% | CNY 70.25 | CNY 76.01 | CNY 68.70 | 1.83M |
| 2026-08-17 | CNY 69.10 | +1.14% | CNY 68.50 | CNY 69.40 | CNY 67.62 | 595.58K |
| 2026-08-14 | CNY 68.32 | -0.52% | CNY 67.99 | CNY 69.30 | CNY 67.70 | 566.56K |
| 2026-08-13 | CNY 68.68 | -3.31% | CNY 68.32 | CNY 70.32 | CNY 68.00 | 1.20M |
| 2026-08-12 | CNY 71.03 | +0.92% | CNY 71.53 | CNY 72.00 | CNY 70.20 | 962.41K |
| 2026-08-11 | CNY 70.38 | +1.38% | CNY 69.98 | CNY 71.60 | CNY 69.00 | 863.80K |
| 2026-08-10 | CNY 69.42 | -1.95% | CNY 70.85 | CNY 71.80 | CNY 69.06 | 983.60K |
| 2026-08-07 | CNY 70.80 | +0.50% | CNY 70.50 | CNY 71.00 | CNY 68.50 | 948.00K |
| 2026-08-06 | CNY 70.45 | +1.66% | CNY 69.00 | CNY 71.40 | CNY 68.11 | 1.04M |
| 2026-08-05 | CNY 69.30 | +1.91% | CNY 68.01 | CNY 69.98 | CNY 68.01 | 951.01K |
| 2026-08-04 | CNY 68.00 | +3.41% | CNY 66.50 | CNY 68.00 | CNY 65.75 | 904.80K |
| 2026-08-03 | CNY 65.76 | -1.78% | CNY 65.45 | CNY 67.67 | CNY 65.16 | 917.80K |
| 2026-07-31 | CNY 66.95 | -1.86% | CNY 63.38 | CNY 68.80 | CNY 63.38 | 1.57M |
| 2026-07-30 | CNY 68.22 | -10.00% | CNY 68.25 | CNY 71.20 | CNY 68.22 | 1.46M |
| 2026-07-29 | CNY 75.80 | +1.43% | CNY 75.11 | CNY 76.10 | CNY 72.60 | 1.28M |
| 2026-07-28 | CNY 74.73 | +4.90% | CNY 69.82 | CNY 76.19 | CNY 69.10 | 1.53M |
| 2026-07-27 | CNY 71.24 | +2.17% | CNY 67.40 | CNY 72.66 | CNY 67.00 | 1.32M |
| 2026-07-24 | CNY 69.73 | +3.07% | CNY 66.01 | CNY 71.70 | CNY 64.68 | 1.22M |
| 2026-07-23 | CNY 67.65 | +5.36% | CNY 63.81 | CNY 70.00 | CNY 63.60 | 1.32M |
| 2026-07-22 | CNY 64.21 | -3.88% | CNY 64.01 | CNY 66.20 | CNY 63.81 | 1.09M |
| 2026-07-21 | CNY 66.80 | +4.38% | CNY 64.98 | CNY 67.99 | CNY 63.89 | 1.48M |
| 2026-07-20 | CNY 64.00 | -9.37% | CNY 69.95 | CNY 69.95 | CNY 63.56 | 1.62M |
| 2026-07-17 | CNY 70.62 | -10.00% | CNY 77.61 | CNY 77.64 | CNY 70.62 | 1.58M |
| 2026-07-16 | CNY 78.47 | -10.00% | CNY 81.10 | CNY 85.00 | CNY 78.47 | 2.85M |
| 2026-07-15 | CNY 87.19 | +10.01% | CNY 85.00 | CNY 87.19 | CNY 82.11 | 1.19M |
| 2026-07-14 | CNY 79.26 | +10.01% | CNY 77.00 | CNY 79.26 | CNY 76.95 | 965.50K |
| 2026-07-13 | CNY 72.05 | +2.02% | CNY 71.60 | CNY 72.49 | CNY 68.76 | 948.60K |
| 2026-07-10 | CNY 70.62 | -3.56% | CNY 71.55 | CNY 72.83 | CNY 69.78 | 1.02M |
| 2026-07-09 | CNY 73.23 | +2.15% | CNY 71.50 | CNY 73.52 | CNY 68.25 | 1.45M |
| 2026-07-08 | CNY 71.69 | -1.01% | CNY 73.15 | CNY 75.49 | CNY 70.30 | 1.31M |
| 2026-07-07 | CNY 72.42 | -5.72% | CNY 75.36 | CNY 76.80 | CNY 72.08 | 1.64M |
| 2026-07-06 | CNY 76.81 | +3.42% | CNY 74.38 | CNY 79.33 | CNY 72.80 | 2.52M |
| 2026-07-03 | CNY 74.27 | +10.00% | CNY 69.10 | CNY 74.27 | CNY 68.10 | 1.86M |
| 2026-07-02 | CNY 67.52 | -2.00% | CNY 67.34 | CNY 71.20 | CNY 67.32 | 1.39M |
| 2026-07-01 | CNY 68.90 | +4.73% | CNY 70.98 | CNY 72.03 | CNY 67.01 | 2.10M |
| 2026-06-30 | CNY 65.79 | -3.69% | CNY 66.00 | CNY 67.89 | CNY 62.00 | 2.08M |
| 2026-06-29 | CNY 68.31 | -10.00% | CNY 74.03 | CNY 75.69 | CNY 68.31 | 2.15M |
| 2026-06-26 | CNY 75.90 | -8.96% | CNY 82.33 | CNY 83.26 | CNY 75.90 | 1.69M |
| 2026-06-25 | CNY 83.37 | +4.24% | CNY 80.00 | CNY 84.50 | CNY 79.01 | 1.83M |
| 2026-06-24 | CNY 79.98 | +0.74% | CNY 78.53 | CNY 81.39 | CNY 76.00 | 1.35M |
| 2026-06-23 | CNY 79.39 | +1.31% | CNY 78.04 | CNY 82.40 | CNY 76.26 | 1.43M |
| 2026-06-22 | CNY 78.36 | -3.09% | CNY 82.00 | CNY 83.00 | CNY 77.05 | 1.42M |
| 2026-06-18 | CNY 80.86 | +4.20% | CNY 76.83 | CNY 83.07 | CNY 76.54 | 1.69M |
| 2026-06-17 | CNY 77.60 | -6.80% | CNY 82.44 | CNY 85.68 | CNY 77.31 | 2.30M |
| 2026-06-16 | CNY 83.26 | +10.00% | CNY 76.00 | CNY 83.26 | CNY 75.70 | 1.68M |
| 2026-06-15 | CNY 75.69 | -1.43% | CNY 74.81 | CNY 76.56 | CNY 74.50 | 1.13M |
| 2026-06-12 | CNY 76.79 | +0.79% | CNY 76.83 | CNY 78.93 | CNY 76.10 | 1.08M |
| 2026-06-11 | CNY 76.19 | -0.51% | CNY 75.35 | CNY 79.20 | CNY 73.80 | 1.20M |
| 2026-06-10 | CNY 76.58 | -3.91% | CNY 80.57 | CNY 80.79 | CNY 76.31 | 1.05M |
| 2026-06-09 | CNY 79.70 | +3.32% | CNY 78.00 | CNY 81.00 | CNY 78.00 | 1.24M |
| 2026-06-08 | CNY 77.14 | -1.52% | CNY 76.00 | CNY 81.97 | CNY 75.50 | 1.26M |
| 2026-06-05 | CNY 78.33 | -3.13% | CNY 81.00 | CNY 81.22 | CNY 76.50 | 1.43M |
| 2026-06-04 | CNY 80.86 | -3.42% | CNY 83.17 | CNY 83.24 | CNY 78.80 | 1.63M |
| 2026-06-03 | CNY 83.72 | +0.96% | CNY 84.08 | CNY 86.00 | CNY 82.28 | 1.12M |
| 2026-06-02 | CNY 82.92 | -3.69% | CNY 85.00 | CNY 85.00 | CNY 80.13 | 1.50M |
| 2026-06-01 | CNY 86.10 | -7.97% | CNY 92.01 | CNY 92.98 | CNY 84.20 | 2.03M |
| 2026-05-29 | CNY 93.56 | -1.08% | CNY 95.58 | CNY 96.40 | CNY 93.06 | 699.10K |
| 2026-05-28 | CNY 94.58 | -0.42% | CNY 94.50 | CNY 95.70 | CNY 93.00 | 831.90K |
| 2026-05-27 | CNY 94.98 | -4.36% | CNY 97.11 | CNY 98.30 | CNY 93.18 | 1.31M |
| 2026-05-26 | CNY 99.31 | +6.96% | CNY 93.80 | CNY 101.99 | CNY 93.08 | 2.02M |