Shanghai - Delayed Quote CNY

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

19.77
+0.03
+(0.15%)
At close: May 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202519.6320.7619.3919.7719.777,293,954
May 29, 202518.3819.8018.1919.7419.748,132,497
May 28, 202517.4618.4317.4618.3518.356,644,800
May 27, 202517.0517.8916.8317.5517.554,910,100
May 26, 202516.9717.4516.9617.1117.111,928,400
May 23, 202517.3517.5617.0517.0817.083,151,400
May 22, 202517.2817.7017.0917.3717.374,184,822
May 21, 202517.2317.4516.9917.2817.282,637,300
May 20, 202517.1217.2716.9517.2317.231,929,600
May 19, 202517.3117.3216.9017.1117.112,068,500
May 16, 202516.7717.2616.7117.1417.142,201,600
May 15, 202516.7917.0316.5916.8516.852,117,300
May 14, 202517.3117.3116.8716.8716.872,392,300
May 13, 202517.2117.4517.0717.2217.222,326,500
May 12, 202517.3017.4816.9117.1317.133,480,200
May 9, 202517.4317.5017.0617.1817.183,911,700
May 8, 202517.0717.4617.0017.4517.455,563,912
May 7, 202516.9617.3116.9117.2217.227,619,700
May 6, 202516.9317.2016.5017.0517.0510,322,802
Apr 30, 202515.3916.9315.2716.9316.934,098,590
Apr 29, 202514.8815.4214.8115.3915.392,274,500
Apr 28, 202515.2315.4814.7914.9714.971,892,100
Apr 25, 202515.1515.4115.1015.3115.311,709,200
Apr 24, 202515.3215.5015.0815.1815.182,073,800
Apr 23, 202514.8115.4514.8115.3515.352,631,700
Apr 22, 202514.9515.0014.7014.7914.791,259,400
Apr 21, 202514.6014.8814.3314.8814.881,661,200
Apr 18, 202514.4114.6714.3214.5714.571,730,100
Apr 17, 202514.3014.7214.1914.4114.412,026,700
Apr 16, 202514.8014.8714.1214.3714.372,074,200
Apr 15, 202515.1215.1214.6514.8814.881,626,000
Apr 14, 202514.7815.1614.7214.8714.872,893,523
Apr 11, 202514.1014.9014.1014.5014.503,072,200
Apr 10, 202513.8014.7913.8014.4014.404,995,400
Apr 9, 202513.2314.0712.2713.7713.776,601,200
Apr 8, 202514.7114.9613.6313.6313.636,912,500
Apr 7, 202515.2415.6015.1415.1415.143,464,000
Apr 3, 202516.4616.9616.2916.8216.828,451,183
Apr 2, 202516.7917.3316.6016.8116.818,967,525
Apr 1, 202516.2517.6616.2017.0217.0212,041,723
Mar 31, 202516.2517.9815.9617.3817.3817,592,358
Mar 28, 202514.9116.4114.8416.4116.418,895,200
Mar 27, 202515.2415.2914.8614.9214.922,094,200
Mar 26, 202514.7215.4014.6815.2415.242,857,700
Mar 25, 202514.9515.0314.4714.7614.762,566,200
Mar 24, 202515.5615.6614.5214.9814.984,656,100
Mar 21, 202516.1816.2515.5115.6215.624,350,500
Mar 20, 202515.9016.4815.9016.2816.284,806,702
Mar 19, 202516.0016.3315.8915.9715.974,115,300
Mar 18, 202515.7815.9815.6015.9815.983,351,000
Mar 17, 202515.4715.8015.3015.7315.733,588,500
Mar 14, 202515.1515.5114.9615.4615.463,499,719
Mar 13, 202515.4715.5414.9915.1615.162,843,194
Mar 12, 202515.4515.7915.3615.4715.473,464,400
Mar 11, 202515.4315.5815.1515.4315.433,854,300
Mar 10, 202515.2815.7115.1615.6015.604,719,800
Mar 7, 202515.1615.5615.1115.3515.354,488,693
Mar 6, 202515.1015.3615.0015.2215.225,628,800
Mar 5, 202514.7515.1214.6415.0915.094,385,600
Mar 4, 202514.3914.7714.3114.7514.752,863,830
Mar 3, 202514.7014.7914.4014.4914.493,218,137
Feb 28, 202514.9615.1014.6114.6214.624,383,600
Feb 27, 202515.0915.1614.7215.1315.136,245,226
Feb 26, 202515.1315.2315.0215.0915.096,120,493
Feb 25, 202515.0315.2814.8215.1215.129,037,873
Feb 24, 202515.8616.1815.5115.5715.5717,434,111
Feb 21, 202520.2720.2716.9717.2317.2324,919,283
Feb 20, 202518.4418.4418.4418.4418.44528,600
Feb 19, 202516.7016.7616.7016.7616.764,026,011
Feb 18, 202513.8015.2413.7015.2415.248,330,389
Feb 17, 202513.6513.8913.5113.8513.852,844,100
Feb 14, 202513.6513.8713.5513.6513.651,912,378
Feb 13, 202513.9214.0213.6513.7213.722,604,100
Feb 12, 202513.8614.0013.7713.9213.923,063,000
Feb 11, 202514.0614.1713.8413.9313.934,211,878
Feb 10, 202514.5014.5914.0614.1414.148,519,500
Feb 7, 202513.4514.7313.3314.7314.734,030,600
Feb 6, 202513.3013.4213.1413.3913.391,121,600
Feb 5, 202513.1613.3513.0713.3113.311,328,700
Jan 27, 202513.1013.3312.8613.0613.061,115,400
Jan 24, 202512.9513.1212.8113.1013.10899,748
Jan 23, 202513.0113.1712.9012.9112.911,072,010
Jan 22, 202513.0713.1012.8012.9012.901,061,900
Jan 21, 202513.4013.4012.9613.0913.091,772,500
Jan 20, 202512.8513.4412.7313.2713.272,524,776
Jan 17, 202512.7813.1212.4112.8512.851,498,500
Jan 16, 202512.6312.8912.6012.7812.781,261,100
Jan 15, 202512.6612.7812.5512.6812.681,053,000
Jan 14, 202512.1012.6512.0312.6512.651,441,100
Jan 13, 202511.7812.0911.4611.9211.92989,300
Jan 10, 202512.2812.4611.9011.9011.901,074,300
Jan 9, 202512.1512.4412.0612.3812.381,076,200
Jan 8, 202512.1512.2611.6612.2212.221,389,900
Jan 7, 202511.8012.2011.8012.1812.181,119,100
Jan 6, 202511.7411.9711.2111.8011.801,483,200
Jan 3, 202512.5112.7011.7711.9211.921,723,100
Jan 2, 202512.7413.0912.3312.5312.531,542,500
Dec 31, 202412.9613.1212.5912.5912.591,509,800
Dec 30, 202413.5013.5012.8112.9612.961,644,600
Dec 27, 202413.1113.7412.9213.4513.452,501,497
Dec 26, 202412.5013.1512.4513.0413.041,954,397
Dec 25, 202412.8012.8512.3812.4412.441,501,300
Dec 24, 202412.6513.3512.6012.8812.882,832,100
Dec 23, 202413.7313.8412.4712.5612.562,815,108
Dec 20, 202413.5513.8913.4013.7713.771,340,700
Dec 19, 202413.3413.5513.1913.5213.521,404,200
Dec 18, 202413.7013.8213.3113.5613.561,672,700
Dec 17, 202414.7614.7813.7213.7813.782,834,900
Dec 16, 202414.3814.9514.2814.7314.732,917,638
Dec 13, 202414.2814.7714.2814.3614.361,776,256
Dec 12, 202414.2114.5414.1514.4914.492,321,460
Dec 11, 202414.1714.2014.0214.2014.202,034,830
Dec 10, 202414.5414.5614.0014.1014.102,513,611
Dec 9, 202414.2014.3314.0014.2014.202,667,500
Dec 6, 202414.5414.6014.0414.0814.083,513,900
Dec 5, 202414.2614.9814.1414.5814.583,799,100
Dec 4, 202413.9714.8413.7914.5014.506,651,133
Dec 3, 202413.6913.8913.6013.8813.881,898,600
Dec 2, 2024 0.22 Dividend
Dec 2, 202413.9313.9313.5813.7613.761,935,708
Nov 29, 202413.9914.6413.7613.9313.713,540,380
Nov 28, 202413.3614.1013.3113.9313.713,004,300
Nov 27, 202413.2913.5412.9113.3613.151,361,500
Nov 26, 202413.4413.5713.0913.2813.071,194,400
Nov 25, 202412.9013.5712.9013.5013.291,685,697
Nov 22, 202413.5713.7612.9312.9512.751,939,100
Nov 21, 202413.4913.6513.2713.5713.361,585,900
Nov 20, 202413.0413.4913.0413.4713.262,193,300
Nov 19, 202412.8813.0512.6613.0412.831,834,300
Nov 18, 202413.2313.4412.6912.8212.622,461,168
Nov 15, 202413.7413.9013.1813.2313.022,976,900
Nov 14, 202414.0014.6513.7213.8113.594,704,100
Nov 13, 202414.2714.3013.6914.0113.794,356,854
Nov 12, 202413.6214.8513.5114.4814.257,884,700
Nov 11, 202413.0113.6213.0013.5613.352,960,408
Nov 8, 202413.3913.5013.0713.1412.933,197,508
Nov 7, 202413.0913.4313.0513.3913.182,287,665
Nov 6, 202412.9813.8012.8013.2613.053,832,611
Nov 5, 202412.7112.9812.6312.9712.772,485,500
Nov 4, 202412.5112.7912.4112.7112.511,689,200
Nov 1, 202413.2013.2012.5112.5112.314,208,800
Oct 31, 202412.6012.9112.6012.8612.661,801,000
Oct 30, 202412.6812.9412.4512.6812.481,532,284
Oct 29, 202413.3313.3712.7412.7712.572,304,800
Oct 28, 202412.8013.2512.7813.2513.042,304,700
Oct 25, 202412.6012.9212.5812.7812.581,870,900
Oct 24, 202412.5212.6712.4812.5812.381,369,300
Oct 23, 202412.5012.6512.4512.5212.321,264,800
Oct 22, 202412.3412.5012.1812.5012.301,505,100
Oct 21, 202412.3112.5312.2212.3212.131,726,200
Oct 18, 202412.0312.4511.9712.3212.131,637,944
Oct 17, 202412.0212.3412.0012.0311.841,362,344
Oct 16, 202411.8612.2211.7012.0511.861,154,244
Oct 15, 202412.0112.2611.9611.9811.791,338,400
Oct 14, 202411.9512.1711.8112.1211.931,208,700
Oct 11, 202412.3912.4111.8611.9511.761,650,254
Oct 10, 202412.2612.6212.1212.3512.152,147,200
Oct 9, 202413.0513.0512.0112.1011.913,010,100
Oct 8, 202413.7413.7412.2913.3013.094,710,600
Sep 30, 202411.8812.6411.6812.5012.304,123,735
Sep 27, 202411.2211.7611.1011.5611.381,668,500
Sep 26, 202410.7711.0710.7711.0710.901,564,700
Sep 25, 202410.8311.0210.7610.8210.651,896,700
Sep 24, 202410.5010.8510.4010.8210.652,080,900
Sep 23, 202410.2810.4810.1910.4710.30968,200
Sep 20, 202410.4510.4910.2510.2910.13790,800
Sep 19, 202410.2310.5110.1510.4510.281,115,100
Sep 18, 202410.2210.289.9010.2110.05903,744
Sep 13, 202410.4510.4810.2110.2210.06744,200
Sep 12, 202410.5710.6910.4310.4510.28934,500
Sep 11, 202410.6810.7210.4710.5710.40923,200
Sep 10, 202410.5110.7310.4510.7010.531,238,497
Sep 9, 202410.4110.6110.2810.5110.34886,297
Sep 6, 202410.8810.9610.4510.4710.301,467,900
Sep 5, 202410.6310.8110.6310.7710.601,023,100
Sep 4, 202410.7910.8810.6010.6510.481,377,100
Sep 3, 202410.8711.0010.7410.7910.621,250,500
Sep 2, 202410.9811.1110.8110.8410.671,210,000
Aug 30, 202410.9411.2010.8211.0010.831,818,400
Aug 29, 202410.7710.9810.6010.9310.761,579,957
Aug 28, 202410.5111.1610.4610.7710.602,223,598
Aug 27, 202410.9911.4010.6010.6910.523,153,536
Aug 26, 202411.8011.8910.8911.2211.044,343,165
Aug 23, 202412.7513.1511.7212.0311.845,027,682
Aug 22, 202412.7512.9812.4112.9312.734,788,280
Aug 21, 202412.5112.9012.3612.9012.704,827,282
Aug 20, 202412.4012.7512.1612.7312.535,588,797
Aug 19, 202412.3412.4512.1112.3712.173,361,082
Aug 16, 202412.1912.6411.9612.4812.285,263,579
Aug 15, 202412.3012.4512.1512.4212.224,214,582
Aug 14, 202412.6612.6612.2412.3912.195,604,397
Aug 13, 202413.2013.3012.2412.9012.708,843,000
Aug 12, 202411.8113.0711.6713.0712.864,051,330
Aug 9, 202411.9211.9911.7611.8811.69848,500
Aug 8, 202412.0712.0711.6211.9011.711,129,800
Aug 7, 202411.8312.1111.7511.9111.721,040,700
Aug 6, 202411.8111.9811.6411.8311.641,187,100
Aug 5, 202411.8612.2511.8011.8211.631,658,800
Aug 2, 202412.1012.8711.8612.0011.812,242,756
Aug 1, 202411.9012.0811.8011.9911.801,175,300
Jul 31, 202411.6311.9511.5011.9011.71950,300
Jul 30, 202411.4311.7211.4211.6511.47655,200
Jul 29, 202411.4111.6811.3211.5811.40853,800
Jul 26, 202411.1111.4511.1111.4211.24671,200
Jul 25, 202410.9911.2710.8111.1410.96773,630
Jul 24, 202411.2011.2010.9010.9810.81911,600
Jul 23, 202411.5511.5511.0611.1610.98859,900
Jul 22, 202411.2211.4011.0611.3211.14833,800
Jul 19, 202411.0211.3511.0011.2211.04741,967
Jul 18, 202411.2411.2410.8311.1210.941,012,800
Jul 17, 202411.6111.6211.2111.2611.08866,000
Jul 16, 202411.5411.7711.4411.5611.38805,800
Jul 15, 202411.9111.9911.5611.6511.47840,100
Jul 12, 202411.8712.0411.7511.9111.721,157,800
Jul 11, 202411.5511.8911.5211.8711.681,196,000
Jul 10, 202411.2911.5411.2711.4011.221,057,800
Jul 9, 202410.9711.3710.7511.2811.101,044,200
Jul 8, 202411.3411.5511.0011.0610.891,012,800
Jul 5, 202411.3811.3811.3811.3811.20-
Jul 4, 202411.9811.9911.3211.3811.201,547,911
Jul 3, 202412.0312.2411.8211.8711.68933,300
Jul 2, 202412.0312.2512.0312.1411.95976,256
Jul 1, 202412.0212.1811.6612.0411.851,294,500
Jun 28, 202411.9912.2911.8312.0211.831,383,700
Jun 27, 202412.5112.5711.9912.0411.851,275,100
Jun 26, 202412.0812.5711.8412.5312.331,451,600
Jun 25, 202411.8112.1511.8012.0011.811,214,600
Jun 24, 202412.3112.3311.7111.8111.621,726,900
Jun 21, 202412.3512.5612.1212.3612.161,468,600
Jun 20, 202412.7512.9112.3012.5012.302,868,800
Jun 19, 202412.6512.9212.5812.7512.551,535,500
Jun 18, 202412.2012.6712.0312.6212.421,069,700
Jun 17, 202412.4012.4512.1012.1311.94898,356
Jun 14, 202412.1912.3812.1012.3212.13863,800
Jun 13, 202412.3112.6412.2012.3512.15807,500
Jun 12, 202412.0312.4512.0312.4112.211,209,400
Jun 11, 202412.0512.2011.6112.0711.881,715,208
Jun 7, 202411.5212.2511.5212.1511.962,194,100
Jun 6, 202412.1612.3111.2711.3711.192,546,697
Jun 5, 2024 0.22 Dividend
Jun 5, 202412.5612.6812.1512.1611.971,390,500
Jun 4, 202413.3213.3212.6312.8612.441,477,980
Jun 3, 202413.6613.6613.0813.1812.751,571,186
May 31, 202413.3613.7513.3513.6613.211,134,000
May 30, 202413.3013.5413.1013.3512.91955,230

Related Tickers

600099.SS LINHAI
10.54
-2.86%
 
603197.SS Shanghai Baolong Automotive Corporation
37.80
-3.20%
 
688306.SS Ningbo PIA Automation Holding Corp.
9.42
-2.18%
 
600933.SS IKD Co., Ltd.
15.45
-3.38%
 
301550.SZ Zhejiang Sling Automobile Bearing Co., Ltd.
108.00
-5.26%
 
002553.SZ Jiangsu NanFang Precision Co.,Ltd.
22.24
-6.44%
 
603348.SS Wencan Group Co., Ltd.
20.21
-2.46%
 
600480.SS LINGYUN
15.35
-4.00%
 
603009.SS Shanghai Beite Technology Co., Ltd.
48.60
-1.04%
 
688612.SS Shenzhen VMAX New Energy Co., Ltd.
24.75
-3.17%