Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,770.76 -1,156.73 (-1.87%) CMC Crypto 200
1,264.36 -93.65 (-6.89%)
Ningbo Tuopu Group Co.,Ltd. (601689.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 61.31 | 61.31 | 58.70 | 58.82 | 58.82 | 14,194,992 |
| 09 May 2024 | 60.88 | 61.66 | 60.42 | 61.36 | 61.36 | 7,385,722 |
| 08 May 2024 | 62.94 | 63.15 | 60.66 | 60.88 | 60.88 | 10,214,940 |
| 07 May 2024 | 63.40 | 64.03 | 61.90 | 63.72 | 63.72 | 11,526,953 |
| 06 May 2024 | 64.00 | 64.99 | 62.66 | 62.86 | 62.86 | 13,700,465 |
| 30 Apr 2024 | 64.33 | 65.49 | 62.88 | 62.91 | 62.91 | 15,466,580 |
| 29 Apr 2024 | 63.31 | 65.77 | 61.60 | 64.54 | 64.54 | 29,432,237 |
| 26 Apr 2024 | 57.24 | 59.90 | 57.24 | 59.79 | 59.79 | 15,047,375 |
| 25 Apr 2024 | 57.84 | 57.84 | 56.70 | 57.18 | 57.18 | 10,178,610 |
| 24 Apr 2024 | 56.50 | 58.49 | 56.06 | 57.37 | 57.37 | 23,218,981 |
| 23 Apr 2024 | 52.27 | 55.10 | 50.90 | 54.00 | 54.00 | 17,328,090 |
| 22 Apr 2024 | 52.00 | 52.54 | 50.90 | 51.50 | 51.50 | 11,273,145 |
| 19 Apr 2024 | 54.00 | 54.44 | 52.51 | 52.70 | 52.70 | 11,014,843 |
| 18 Apr 2024 | 54.00 | 56.36 | 51.73 | 55.35 | 55.35 | 17,856,080 |
| 17 Apr 2024 | 53.50 | 55.15 | 53.50 | 54.35 | 54.35 | 10,937,302 |
| 16 Apr 2024 | 54.30 | 55.07 | 52.01 | 53.50 | 53.50 | 15,436,033 |
| 15 Apr 2024 | 54.90 | 56.09 | 54.59 | 55.30 | 55.30 | 8,828,875 |
| 12 Apr 2024 | 56.60 | 57.36 | 54.90 | 55.00 | 55.00 | 10,522,037 |
| 11 Apr 2024 | 59.16 | 59.37 | 56.71 | 56.99 | 56.99 | 11,858,685 |
| 10 Apr 2024 | 58.50 | 59.88 | 58.02 | 59.62 | 59.62 | 10,896,782 |
| 09 Apr 2024 | 56.67 | 59.28 | 56.60 | 58.88 | 58.88 | 10,936,682 |
| 08 Apr 2024 | 57.46 | 58.50 | 56.50 | 56.80 | 56.80 | 11,402,757 |
| 03 Apr 2024 | 60.60 | 60.60 | 57.07 | 58.70 | 58.70 | 18,623,616 |
| 02 Apr 2024 | 63.65 | 63.79 | 61.16 | 61.55 | 61.55 | 10,840,277 |
| 01 Apr 2024 | 62.84 | 65.49 | 62.44 | 63.58 | 63.58 | 12,637,429 |
| 29 Mar 2024 | 66.01 | 66.46 | 62.80 | 63.19 | 63.19 | 12,131,704 |
| 28 Mar 2024 | 59.96 | 64.18 | 59.88 | 63.96 | 63.96 | 18,185,768 |
| 27 Mar 2024 | 63.01 | 63.03 | 60.10 | 60.17 | 60.17 | 11,859,114 |
| 26 Mar 2024 | 61.09 | 63.26 | 59.80 | 62.81 | 62.81 | 15,095,525 |
| 25 Mar 2024 | 61.93 | 65.00 | 61.65 | 61.71 | 61.71 | 17,761,379 |
| 22 Mar 2024 | 60.40 | 63.00 | 59.60 | 62.64 | 62.64 | 13,954,295 |
| 21 Mar 2024 | 59.88 | 61.24 | 59.01 | 60.78 | 60.78 | 13,099,950 |
| 20 Mar 2024 | 61.00 | 61.50 | 59.74 | 60.16 | 60.16 | 11,386,482 |
| 19 Mar 2024 | 62.68 | 63.13 | 61.45 | 61.52 | 61.52 | 8,827,387 |
| 18 Mar 2024 | 62.23 | 63.63 | 61.25 | 62.66 | 62.66 | 12,932,833 |
| 15 Mar 2024 | 61.01 | 61.76 | 59.62 | 61.01 | 61.01 | 13,436,325 |
| 14 Mar 2024 | 60.53 | 63.00 | 60.03 | 62.02 | 62.02 | 16,500,523 |
| 13 Mar 2024 | 60.30 | 62.21 | 59.70 | 60.27 | 60.27 | 15,483,026 |
| 12 Mar 2024 | 59.00 | 61.80 | 58.41 | 60.27 | 60.27 | 21,365,561 |
| 11 Mar 2024 | 55.05 | 58.50 | 54.97 | 58.50 | 58.50 | 19,354,123 |
| 08 Mar 2024 | 54.72 | 55.45 | 54.02 | 54.84 | 54.84 | 10,357,290 |
| 07 Mar 2024 | 57.90 | 58.36 | 54.61 | 54.71 | 54.71 | 15,955,604 |
| 06 Mar 2024 | 56.10 | 58.57 | 55.35 | 57.21 | 57.21 | 14,192,701 |
| 05 Mar 2024 | 57.70 | 57.78 | 55.92 | 56.67 | 56.67 | 17,004,951 |
| 04 Mar 2024 | 58.00 | 58.87 | 56.98 | 58.80 | 58.80 | 13,012,943 |
| 01 Mar 2024 | 58.20 | 59.10 | 57.22 | 58.43 | 58.43 | 13,730,490 |
| 29 Feb 2024 | 55.93 | 58.81 | 55.81 | 58.72 | 58.72 | 16,136,599 |
| 28 Feb 2024 | 59.38 | 60.30 | 56.43 | 56.64 | 56.64 | 19,879,829 |
| 27 Feb 2024 | 58.38 | 60.49 | 57.42 | 60.04 | 60.04 | 18,862,525 |
| 26 Feb 2024 | 60.00 | 60.85 | 58.05 | 58.77 | 58.77 | 30,563,642 |
| 23 Feb 2024 | 52.99 | 57.35 | 52.80 | 57.35 | 57.35 | 28,316,072 |
| 22 Feb 2024 | 50.48 | 53.07 | 50.13 | 52.14 | 52.14 | 20,010,148 |
| 21 Feb 2024 | 46.38 | 52.65 | 46.21 | 51.36 | 51.36 | 30,829,764 |
| 20 Feb 2024 | 48.00 | 48.35 | 45.30 | 47.86 | 47.86 | 28,843,083 |
| 19 Feb 2024 | 53.00 | 53.00 | 47.82 | 48.75 | 48.75 | 25,026,204 |
| 08 Feb 2024 | 49.50 | 52.59 | 48.87 | 52.31 | 52.31 | 18,482,153 |
| 07 Feb 2024 | 48.15 | 50.85 | 47.50 | 49.50 | 49.50 | 23,414,969 |
| 06 Feb 2024 | 45.00 | 48.51 | 44.24 | 48.40 | 48.40 | 25,738,483 |
| 05 Feb 2024 | 46.03 | 46.77 | 43.30 | 45.21 | 45.21 | 22,925,291 |
| 02 Feb 2024 | 49.64 | 50.28 | 45.88 | 47.19 | 47.19 | 14,463,392 |
| 01 Feb 2024 | 48.70 | 51.30 | 47.95 | 49.47 | 49.47 | 15,337,746 |
| 31 Jan 2024 | 49.16 | 50.29 | 48.34 | 48.74 | 48.74 | 14,128,579 |
| 30 Jan 2024 | 49.10 | 50.99 | 48.32 | 49.38 | 49.38 | 14,878,693 |
| 29 Jan 2024 | 50.93 | 51.28 | 48.60 | 48.81 | 48.81 | 15,189,808 |
| 26 Jan 2024 | 51.16 | 52.10 | 50.40 | 50.71 | 50.71 | 23,496,637 |
| 25 Jan 2024 | 55.61 | 55.61 | 51.80 | 53.21 | 53.21 | 25,698,789 |
| 24 Jan 2024 | 56.90 | 57.19 | 54.90 | 56.44 | 56.44 | 7,899,267 |
| 23 Jan 2024 | 55.51 | 57.23 | 54.53 | 56.72 | 56.72 | 9,169,366 |
| 22 Jan 2024 | 58.00 | 58.55 | 54.68 | 55.51 | 55.51 | 11,795,135 |
| 19 Jan 2024 | 59.33 | 60.44 | 57.88 | 58.18 | 58.18 | 12,466,490 |
| 18 Jan 2024 | 57.90 | 60.69 | 56.80 | 60.58 | 60.58 | 17,067,541 |
| 17 Jan 2024 | 61.99 | 61.99 | 57.96 | 58.00 | 58.00 | 21,312,759 |
| 16 Jan 2024 | 62.70 | 63.74 | 61.83 | 62.66 | 62.66 | 6,063,387 |
| 15 Jan 2024 | 63.50 | 64.29 | 62.50 | 62.98 | 62.98 | 6,509,553 |
| 12 Jan 2024 | 63.60 | 65.88 | 63.50 | 64.01 | 64.01 | 9,149,037 |
| 11 Jan 2024 | 63.05 | 64.65 | 61.74 | 63.94 | 63.94 | 9,140,924 |
| 10 Jan 2024 | 62.00 | 63.52 | 61.51 | 63.18 | 63.18 | 10,602,540 |
| 09 Jan 2024 | 64.50 | 65.30 | 62.48 | 62.77 | 62.77 | 12,372,189 |
| 08 Jan 2024 | 65.98 | 65.98 | 63.70 | 64.03 | 64.03 | 11,822,052 |
| 05 Jan 2024 | 69.00 | 69.23 | 66.31 | 66.68 | 66.68 | 8,681,275 |
| 04 Jan 2024 | 68.80 | 68.88 | 66.88 | 68.10 | 68.10 | 10,704,775 |
| 03 Jan 2024 | 69.50 | 69.70 | 67.01 | 68.89 | 68.89 | 13,434,611 |
| 02 Jan 2024 | 73.50 | 73.79 | 69.76 | 69.76 | 69.76 | 8,924,075 |
| 29 Dec 2023 | 71.89 | 73.60 | 71.80 | 73.50 | 73.50 | 6,122,646 |
| 28 Dec 2023 | 72.40 | 72.88 | 71.33 | 72.20 | 72.20 | 7,308,565 |
| 27 Dec 2023 | 72.77 | 73.52 | 71.79 | 72.00 | 72.00 | 3,806,858 |
| 26 Dec 2023 | 73.78 | 74.00 | 71.03 | 72.88 | 72.88 | 4,676,588 |
| 25 Dec 2023 | 72.75 | 74.44 | 72.56 | 73.91 | 73.91 | 3,176,445 |
| 22 Dec 2023 | 73.81 | 74.51 | 72.57 | 73.44 | 73.44 | 5,661,330 |
| 21 Dec 2023 | 71.88 | 73.52 | 71.18 | 73.21 | 73.21 | 6,269,440 |
| 20 Dec 2023 | 74.94 | 75.77 | 72.03 | 72.36 | 72.36 | 6,638,449 |
| 19 Dec 2023 | 74.34 | 75.48 | 73.10 | 74.83 | 74.83 | 4,684,686 |
| 18 Dec 2023 | 74.55 | 75.50 | 73.22 | 74.32 | 74.32 | 4,589,042 |
| 15 Dec 2023 | 75.80 | 76.13 | 74.00 | 74.00 | 74.00 | 6,247,169 |
| 14 Dec 2023 | 75.53 | 77.39 | 75.49 | 75.65 | 75.65 | 6,382,685 |
| 13 Dec 2023 | 73.38 | 77.95 | 71.88 | 76.23 | 76.23 | 14,167,248 |
| 12 Dec 2023 | 74.40 | 74.83 | 73.20 | 73.70 | 73.70 | 4,096,173 |
| 11 Dec 2023 | 69.98 | 74.90 | 69.71 | 74.82 | 74.82 | 10,253,293 |
| 08 Dec 2023 | 70.58 | 71.50 | 69.30 | 70.40 | 70.40 | 5,457,508 |
| 07 Dec 2023 | 70.80 | 71.50 | 69.78 | 70.62 | 70.62 | 4,236,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.