Shanghai - Delayed Quote CNY

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

48.46

-0.84

(-1.70%)

At close: June 3 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	49.31	49.49	48.36	48.46	48.46	20,090,254
May 30, 2025	50.39	50.41	49.27	49.30	49.30	15,085,074
May 29, 2025	49.40	51.28	49.22	50.60	50.60	25,948,565
May 28, 2025	49.48	49.70	48.88	48.94	48.94	13,350,853
May 27, 2025	50.05	50.23	49.01	49.08	49.08	17,295,059
May 26, 2025	51.40	51.59	50.10	50.25	50.25	22,107,028
May 23, 2025	51.68	53.19	51.33	51.33	51.33	37,591,847
May 22, 2025	50.80	51.66	50.53	50.85	50.85	14,976,144
May 21, 2025	51.34	51.61	50.35	51.07	51.07	19,171,042
May 20, 2025	51.10	51.97	49.90	51.53	51.53	20,520,917
May 19, 2025	52.50	52.60	50.71	51.11	51.11	23,889,387
May 16, 2025	51.01	53.84	51.00	52.62	52.62	35,033,885
May 15, 2025	53.23	53.36	51.18	51.44	51.44	24,115,406
May 14, 2025	53.78	53.80	52.57	53.36	53.36	22,962,675
May 13, 2025	54.60	54.99	53.11	53.28	53.28	37,952,142
May 12, 2025	53.00	53.66	52.42	53.53	53.53	43,607,870
May 9, 2025	52.40	52.47	50.50	50.88	50.88	23,110,971
May 8, 2025	52.01	52.78	51.67	52.38	52.38	21,619,833
May 7, 2025	55.00	55.55	51.85	52.45	52.45	32,597,787
May 6, 2025	53.00	54.16	52.84	53.41	53.41	35,591,524
Apr 30, 2025	49.72	52.54	49.50	52.25	52.25	48,625,154
Apr 29, 2025	50.66	51.90	50.33	51.39	51.39	21,167,731
Apr 28, 2025	51.31	52.10	50.51	50.62	50.62	22,165,803
Apr 25, 2025	51.20	52.20	50.50	51.31	51.31	27,816,877
Apr 24, 2025	51.80	52.07	50.76	50.96	50.96	28,032,936
Apr 23, 2025	51.00	52.11	50.35	51.79	51.79	49,740,894
Apr 22, 2025	49.90	50.12	48.93	48.96	48.96	21,563,096
Apr 21, 2025	46.60	50.55	46.40	50.13	50.13	35,741,106
Apr 18, 2025	47.10	47.28	46.48	46.95	46.95	11,748,735
Apr 17, 2025	46.76	47.79	46.65	46.92	46.92	18,954,173
Apr 16, 2025	48.94	48.94	46.02	46.87	46.87	35,037,932
Apr 15, 2025	50.00	51.22	48.31	48.56	48.56	30,870,313
Apr 14, 2025	50.72	50.74	48.86	49.07	49.07	29,259,542
Apr 11, 2025	47.90	50.38	47.47	49.54	49.54	40,530,040
Apr 10, 2025	48.90	50.11	48.16	48.19	48.19	57,547,627
Apr 9, 2025	43.50	46.18	42.43	45.55	45.55	75,127,562
Apr 8, 2025	48.40	48.90	45.86	45.86	45.86	50,877,861
Apr 7, 2025	51.00	52.02	50.95	50.95	50.95	12,793,500
Apr 3, 2025	57.60	59.19	56.50	56.61	56.61	26,110,607
Apr 2, 2025	57.42	58.79	57.42	58.44	58.44	23,951,748
Apr 1, 2025	58.08	58.57	57.25	57.38	57.38	17,601,757
Mar 31, 2025	58.43	59.21	56.33	57.77	57.77	32,494,975
Mar 28, 2025	59.40	59.85	58.77	59.03	59.03	20,828,378
Mar 27, 2025	58.01	60.78	57.60	59.59	59.59	40,537,207
Mar 26, 2025	57.54	60.00	57.53	58.68	58.68	27,857,638
Mar 25, 2025	60.33	60.67	57.58	57.93	57.93	33,191,433
Mar 24, 2025	58.51	59.85	57.80	59.15	59.15	30,900,245
Mar 21, 2025	60.51	61.47	58.15	58.50	58.50	43,400,877
Mar 20, 2025	60.23	63.03	59.31	61.33	61.33	57,019,022
Mar 19, 2025	60.40	61.23	59.27	59.97	59.97	32,568,649
Mar 18, 2025	62.05	62.15	60.40	60.80	60.80	36,032,427
Mar 17, 2025	64.10	64.10	61.50	61.91	61.91	54,138,600
Mar 14, 2025	57.60	63.78	57.31	63.78	63.78	58,184,306
Mar 13, 2025	59.80	60.09	57.51	57.98	57.98	28,606,271
Mar 12, 2025	60.36	60.44	59.09	59.58	59.58	29,254,426
Mar 11, 2025	60.82	61.64	59.00	59.93	59.93	57,886,624
Mar 10, 2025	64.70	65.16	62.54	63.09	63.09	31,907,285
Mar 7, 2025	63.30	65.34	62.86	63.93	63.93	49,044,654
Mar 6, 2025	62.96	64.04	62.70	63.53	63.53	37,391,515
Mar 5, 2025	62.00	63.10	61.57	62.26	62.26	24,927,308
Mar 4, 2025	61.99	63.77	61.21	62.28	62.28	29,891,874
Mar 3, 2025	63.16	64.00	61.48	62.04	62.04	35,624,380
Feb 28, 2025	67.01	67.01	63.00	63.16	63.16	52,919,721
Feb 27, 2025	71.55	72.36	65.67	67.01	67.01	70,004,766
Feb 26, 2025	70.65	76.20	70.36	72.50	72.50	43,912,217
Feb 25, 2025	69.80	72.68	69.20	72.09	72.09	29,420,218
Feb 24, 2025	73.20	74.26	70.30	71.38	71.38	36,094,436
Feb 21, 2025	71.97	74.95	71.43	73.15	73.15	36,906,643
Feb 20, 2025	72.00	74.75	71.16	72.20	72.20	36,060,728
Feb 19, 2025	69.30	73.86	68.89	73.19	73.19	46,727,729
Feb 18, 2025	70.55	70.87	68.88	69.19	69.19	27,481,517
Feb 17, 2025	68.72	70.83	67.86	70.59	70.59	41,868,770
Feb 14, 2025	69.74	69.74	67.24	68.72	68.72	36,055,291
Feb 13, 2025	69.62	71.60	68.70	68.90	68.90	41,400,594
Feb 12, 2025	68.00	70.33	66.03	69.50	69.50	37,252,328
Feb 11, 2025	68.73	70.80	68.16	69.69	69.69	35,588,873
Feb 10, 2025	71.99	72.50	68.00	69.89	69.89	58,763,552
Feb 7, 2025	74.90	76.21	71.46	73.21	73.21	53,140,493
Feb 6, 2025	67.00	74.73	66.70	74.73	74.73	49,603,036
Feb 5, 2025	67.00	70.39	65.18	67.94	67.94	45,558,702
Jan 27, 2025	66.51	67.69	65.00	65.67	65.67	31,191,588
Jan 24, 2025	63.66	68.00	62.80	65.53	65.53	42,526,133
Jan 23, 2025	64.99	66.10	63.00	63.82	63.82	38,471,458
Jan 22, 2025	63.42	66.66	62.38	64.43	64.43	64,520,488
Jan 21, 2025	57.51	62.18	56.68	62.18	62.18	39,460,473
Jan 20, 2025	56.50	57.77	55.96	56.53	56.53	23,443,308
Jan 17, 2025	56.25	56.25	54.25	55.37	55.37	23,722,090
Jan 16, 2025	56.97	57.04	55.12	55.88	55.88	28,357,725
Jan 15, 2025	57.05	57.50	55.71	56.25	56.25	35,723,288
Jan 14, 2025	52.43	58.00	52.18	58.00	58.00	46,594,684
Jan 13, 2025	52.00	55.50	51.88	53.10	53.10	46,422,762
Jan 10, 2025	51.38	56.49	51.12	53.00	53.00	61,604,058
Jan 9, 2025	47.90	52.16	47.41	51.38	51.38	37,517,405
Jan 8, 2025	47.51	48.13	46.66	47.94	47.94	16,544,337
Jan 7, 2025	47.27	47.96	46.30	47.74	47.74	13,289,548
Jan 6, 2025	46.39	47.25	46.20	46.53	46.53	13,302,917
Jan 3, 2025	47.77	47.96	46.03	46.10	46.10	16,861,438
Jan 2, 2025	49.00	49.45	47.20	47.69	47.69	19,814,664
Dec 31, 2024	50.30	50.60	49.00	49.00	49.00	14,929,536
Dec 30, 2024	51.03	51.38	50.12	50.27	50.27	12,905,879
Dec 27, 2024	52.00	52.36	50.88	51.03	51.03	15,884,515
Dec 26, 2024	50.40	52.99	50.00	52.26	52.26	28,450,717
Dec 25, 2024	50.56	51.58	50.19	50.41	50.41	12,652,622
Dec 24, 2024	49.79	50.35	49.46	50.20	50.20	12,120,932
Dec 23, 2024	50.52	51.09	49.29	49.38	49.38	18,471,988
Dec 20, 2024	50.90	51.99	50.65	50.81	50.81	13,545,087
Dec 19, 2024	49.48	51.44	49.06	51.05	51.05	16,138,992
Dec 18, 2024	50.55	50.61	49.52	50.14	50.14	12,810,987
Dec 17, 2024	50.75	51.50	49.91	50.15	50.15	18,463,167
Dec 16, 2024	51.44	51.78	49.50	50.17	50.17	24,057,205
Dec 13, 2024	52.10	52.73	51.40	51.55	51.55	16,644,024
Dec 12, 2024	53.20	53.85	52.07	52.73	52.73	20,735,056
Dec 11, 2024	54.47	54.50	52.00	52.56	52.56	31,758,751
Dec 10, 2024	55.00	56.50	53.65	54.68	54.68	30,780,886
Dec 9, 2024	54.59	55.59	52.90	53.58	53.58	28,175,887
Dec 6, 2024	54.30	55.18	52.61	54.37	54.37	22,534,916
Dec 5, 2024	53.66	56.08	53.58	54.38	54.38	30,306,864
Dec 4, 2024	52.70	55.29	52.23	53.74	53.74	28,607,147
Dec 3, 2024	53.30	54.06	52.38	53.02	53.02	15,756,043
Dec 2, 2024	52.30	54.50	51.40	53.04	53.04	27,118,284
Nov 29, 2024	49.50	52.56	49.25	52.30	52.30	26,545,283
Nov 28, 2024	50.08	50.49	49.10	49.29	49.29	14,715,868
Nov 27, 2024	49.10	50.85	48.60	50.70	50.70	19,486,824
Nov 26, 2024	51.01	51.02	49.00	49.22	49.22	36,597,408
Nov 25, 2024	53.53	54.79	51.28	52.70	52.70	25,893,595
Nov 22, 2024	52.99	55.50	52.74	53.14	53.14	36,520,327
Nov 21, 2024	52.37	53.13	51.53	53.13	53.13	19,227,689
Nov 20, 2024	52.50	54.39	52.30	52.87	52.87	27,481,512
Nov 19, 2024	51.88	53.88	51.53	53.30	53.30	28,482,435
Nov 18, 2024	51.11	52.88	50.51	50.94	50.94	21,872,888
Nov 15, 2024	52.01	53.18	51.00	51.09	51.09	30,072,389
Nov 14, 2024	53.46	55.66	53.00	53.66	53.66	38,114,158
Nov 13, 2024	55.80	56.00	52.00	53.46	53.46	50,558,314
Nov 12, 2024	59.67	59.67	56.59	57.31	57.31	46,634,992
Nov 11, 2024	53.88	57.95	52.89	57.95	57.95	40,021,297
Nov 8, 2024	49.80	54.78	49.33	52.68	52.68	47,357,702
Nov 7, 2024	48.99	50.25	47.80	49.81	49.81	51,485,044
Nov 6, 2024	45.25	49.54	45.25	48.32	48.32	68,128,928
Nov 5, 2024	44.52	45.60	43.20	45.04	45.04	28,085,945
Nov 4, 2024	44.00	45.99	43.70	44.45	44.45	27,256,366
Nov 1, 2024	43.12	43.70	42.69	42.91	42.91	14,710,937
Oct 31, 2024	44.97	45.00	43.23	43.53	43.53	23,576,544
Oct 30, 2024	45.50	46.00	44.14	44.96	44.96	16,172,527
Oct 29, 2024	46.60	47.09	45.46	45.59	45.59	18,030,051
Oct 28, 2024	45.65	46.39	44.50	46.39	46.39	17,060,234
Oct 25, 2024	47.70	47.74	46.00	46.38	46.38	22,957,018
Oct 24, 2024	46.32	48.27	45.40	45.61	45.61	35,746,037
Oct 23, 2024	44.70	46.08	44.10	45.00	45.00	20,883,513
Oct 22, 2024	43.90	46.00	43.39	44.68	44.68	26,169,621
Oct 21, 2024	45.14	45.45	43.88	43.94	43.94	26,778,613
Oct 18, 2024	41.60	45.86	41.00	45.10	45.10	35,668,598
Oct 17, 2024	41.86	42.49	41.62	41.69	41.69	17,883,452
Oct 16, 2024	41.30	42.03	40.65	41.59	41.59	22,752,751
Oct 15, 2024	43.90	43.90	42.02	42.06	42.06	25,392,648
Oct 14, 2024	43.68	44.90	41.95	43.91	43.91	46,534,693
Oct 11, 2024	46.40	46.97	43.69	44.57	44.57	35,304,139
Oct 10, 2024	47.93	49.18	45.27	46.57	46.57	36,044,567
Oct 9, 2024	47.98	50.98	46.62	47.96	47.96	38,972,599
Oct 8, 2024	50.89	50.89	45.87	49.60	49.60	44,858,358
Sep 30, 2024	44.15	46.26	43.48	46.26	46.26	30,268,297
Sep 27, 2024	40.30	42.53	40.20	42.05	42.05	11,612,251
Sep 26, 2024	37.46	39.95	37.30	39.95	39.95	20,557,889
Sep 25, 2024	38.12	38.48	37.40	37.57	37.57	17,272,596
Sep 24, 2024	37.00	37.58	35.69	37.38	37.38	17,878,238
Sep 23, 2024	36.68	37.30	36.07	36.39	36.39	11,925,973
Sep 20, 2024	36.45	37.14	36.10	36.43	36.43	15,374,132
Sep 19, 2024	35.51	36.50	35.06	35.75	35.75	16,335,199
Sep 18, 2024	34.97	35.80	34.42	35.60	35.60	12,191,328
Sep 13, 2024	35.29	35.90	35.05	35.06	35.06	7,693,107
Sep 12, 2024	36.12	36.18	35.31	35.38	35.38	12,234,420
Sep 11, 2024	35.36	36.46	35.21	36.11	36.11	13,206,476
Sep 10, 2024	35.00	36.00	34.81	35.40	35.40	15,390,414
Sep 9, 2024	34.30	35.60	34.26	35.09	35.09	11,724,133
Sep 6, 2024	35.38	35.69	34.64	34.96	34.96	17,893,148
Sep 5, 2024	33.98	35.49	33.97	34.95	34.95	25,218,502
Sep 4, 2024	32.70	34.14	32.61	33.63	33.63	17,439,202
Sep 3, 2024	31.87	33.37	31.68	33.02	33.02	18,724,649
Sep 2, 2024	33.41	33.68	31.83	31.83	31.83	14,093,188
Aug 30, 2024	32.77	34.16	32.41	33.66	33.66	22,973,547
Aug 29, 2024	31.21	33.21	30.86	32.79	32.79	19,415,969
Aug 28, 2024	30.87	31.53	30.69	31.51	31.51	8,547,744
Aug 27, 2024	31.53	31.67	30.72	31.06	31.06	8,966,290
Aug 26, 2024	31.90	32.30	31.64	31.75	31.75	7,374,776
Aug 23, 2024	31.62	31.98	31.36	31.69	31.69	7,301,604
Aug 22, 2024	32.52	32.53	31.54	31.67	31.67	14,201,237
Aug 21, 2024	32.51	33.11	32.23	32.54	32.54	8,449,404
Aug 20, 2024	33.25	33.52	32.41	32.66	32.66	9,558,609
Aug 19, 2024	33.66	34.20	33.23	33.36	33.36	7,860,375
Aug 16, 2024	33.97	34.18	33.55	33.67	33.67	8,772,935
Aug 15, 2024	32.73	34.35	32.46	33.96	33.96	21,301,590
Aug 14, 2024	33.80	33.80	32.75	32.75	32.75	11,225,226
Aug 13, 2024	33.76	34.24	33.01	33.68	33.68	12,938,193
Aug 12, 2024	33.97	34.00	32.88	33.75	33.75	16,729,152
Aug 9, 2024	34.51	34.80	34.08	34.10	34.10	8,603,400
Aug 8, 2024	34.12	34.69	33.64	34.33	34.33	9,573,905
Aug 7, 2024	34.55	34.99	34.10	34.36	34.36	10,073,161
Aug 6, 2024	34.15	34.66	33.62	34.66	34.66	16,518,374
Aug 5, 2024	34.27	35.10	33.47	33.59	33.59	17,147,320
Aug 2, 2024	35.75	36.58	34.43	34.61	34.61	18,167,801
Aug 1, 2024	36.64	37.20	36.00	36.19	36.19	14,119,495
Jul 31, 2024	35.01	37.02	34.82	36.61	36.61	21,274,487
Jul 30, 2024	34.15	36.68	33.90	35.38	35.38	26,255,677
Jul 29, 2024	34.45	34.49	33.40	33.97	33.97	17,310,292
Jul 26, 2024	35.35	35.38	33.47	34.45	34.45	29,942,731
Jul 25, 2024	34.81	35.40	34.21	34.66	34.66	12,747,206
Jul 24, 2024	36.80	37.44	35.19	35.41	35.41	25,501,833
Jul 23, 2024	41.00	41.30	37.98	38.12	38.12	17,993,411
Jul 22, 2024	38.90	40.29	38.90	39.61	39.61	9,460,394
Jul 19, 2024	0.556 Dividend
Jul 19, 2024	39.40	40.57	38.86	39.23	39.23	10,210,774
Jul 19, 2024	1.45:1 Stock Splits
Jul 18, 2024	39.94	40.36	39.51	39.79	39.23	10,580,780
Jul 17, 2024	41.29	41.29	40.16	40.36	39.79	9,185,578
Jul 16, 2024	40.04	41.30	39.92	41.30	40.72	11,965,550
Jul 15, 2024	40.70	41.32	39.97	40.22	39.66	10,913,965
Jul 12, 2024	40.34	40.93	39.55	40.63	40.07	16,958,850
Jul 11, 2024	41.83	42.28	41.03	41.45	40.87	14,389,391
Jul 10, 2024	39.59	42.01	39.50	41.48	40.90	28,327,307
Jul 9, 2024	37.17	39.66	36.61	39.47	38.92	20,522,991
Jul 8, 2024	38.10	38.12	36.82	37.17	36.65	9,666,526
Jul 5, 2024	39.12	39.12	39.12	39.12	38.57	-
Jul 4, 2024	39.23	40.14	38.97	39.12	38.57	26,741,237
Jul 3, 2024	38.61	39.62	37.81	37.99	37.46	19,826,271
Jul 2, 2024	37.86	38.40	37.34	37.45	36.92	14,453,672
Jul 1, 2024	36.97	37.21	36.10	36.76	36.24	11,903,263
Jun 28, 2024	37.06	37.83	36.83	36.97	36.46	11,988,613
Jun 27, 2024	38.28	38.39	36.97	37.02	36.50	12,929,412
Jun 26, 2024	39.57	39.57	37.72	38.59	38.05	16,561,984
Jun 25, 2024	39.77	40.34	38.83	39.57	39.02	11,067,349
Jun 24, 2024	40.14	40.64	39.72	39.77	39.21	9,029,263
Jun 21, 2024	40.00	40.65	39.59	40.54	39.98	8,564,944
Jun 20, 2024	40.72	40.94	40.04	40.06	39.50	10,832,967
Jun 19, 2024	42.06	42.10	41.10	41.13	40.56	12,752,460
Jun 18, 2024	40.90	42.54	40.83	42.10	41.52	21,563,627
Jun 17, 2024	40.34	40.67	39.71	40.50	39.94	16,018,297
Jun 14, 2024	41.41	41.45	39.83	40.68	40.11	19,438,183
Jun 13, 2024	40.17	42.83	39.87	42.32	41.73	24,965,241
Jun 12, 2024	40.19	40.81	39.93	40.28	39.72	9,008,303
Jun 11, 2024	39.00	40.31	38.72	40.17	39.61	11,077,624
Jun 7, 2024	39.77	40.00	38.70	39.34	38.79	13,398,520
Jun 6, 2024	41.38	41.49	39.32	39.50	38.95	21,400,013
Jun 5, 2024	41.31	42.08	41.06	41.15	40.58	9,579,116
Jun 4, 2024	41.54	41.77	41.00	41.27	40.69	10,852,279
Jun 3, 2024	39.87	41.86	39.84	41.39	40.81	21,838,200

002920.SZ DESAY SV

106.63

-3.55%

002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.

31.61

-0.69%

603596.SS Bethel Automotive Safety Systems Co., Ltd

54.72

-0.02%

7220.T Musashi Seimitsu Industry Co., Ltd.

2,905.00

+0.69%

MINDACORP.BO Minda Corporation Limited

513.95

0.00%

BALKRISIND.BO Balkrishna Industries Limited

2,448.10

-0.09%

3606.HK Fuyao Glass Industry Group Co., Ltd.

56.000

+1.17%

SANSERA.NS Sansera Engineering Limited

1,365.60

+1.75%

UNOMINDA.NS Uno Minda Limited

1,025.60

+0.70%

1316.HK NEXTEER

5.680

-1.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers