Mail

605255.SS - Ningbo TIP Rubber Technology Co.,Ltd

Shanghai - Shanghai Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	15.16	15.45	15.08	15.28	15.28	655,900
Jun 08, 2023	15.16	15.35	14.98	15.08	15.08	706,600
Jun 07, 2023	15.15	15.16	14.86	15.10	15.10	762,700
Jun 06, 2023	15.34	15.38	15.09	15.15	15.15	769,200
Jun 05, 2023	15.24	15.39	15.15	15.37	15.37	764,130
Jun 02, 2023	15.10	15.28	15.10	15.20	15.20	823,100
Jun 01, 2023	15.01	15.28	14.96	15.10	15.10	794,300
May 31, 2023	15.36	15.36	15.00	15.09	15.09	876,100
May 30, 2023	15.23	15.50	15.00	15.32	15.32	1,382,300
May 29, 2023	15.14	15.30	14.80	15.10	15.10	1,010,800
May 26, 2023	15.05	15.30	14.79	15.14	15.14	927,800
May 25, 2023	14.89	15.08	14.81	15.05	15.05	961,900
May 24, 2023	14.82	14.92	14.72	14.85	14.85	849,600
May 23, 2023	14.93	15.01	14.85	14.88	14.88	567,500
May 22, 2023	15.00	15.00	14.65	14.94	14.94	565,915
May 19, 2023	14.77	14.93	14.65	14.83	14.83	494,615
May 18, 2023	14.75	14.79	14.64	14.73	14.73	548,211
May 17, 2023	14.35	14.75	14.35	14.71	14.71	842,000
May 16, 2023	14.50	14.50	14.30	14.40	14.40	493,100
May 15, 2023	14.33	14.50	14.25	14.46	14.46	485,411
May 12, 2023	14.58	14.58	14.31	14.33	14.33	404,475
May 11, 2023	14.33	14.51	14.30	14.45	14.45	723,800
May 10, 2023	14.14	14.36	14.00	14.30	14.30	571,300
May 09, 2023	14.28	14.39	14.13	14.14	14.14	694,200
May 08, 2023	14.22	14.40	14.21	14.28	14.28	581,696
May 05, 2023	14.23	14.24	14.05	14.21	14.21	529,200
May 04, 2023	14.12	14.30	13.92	14.23	14.23	1,002,800
Apr 28, 2023	13.86	14.21	13.84	14.12	14.12	1,063,696
Apr 27, 2023	13.33	13.91	13.23	13.78	13.78	963,900
Apr 26, 2023	13.26	13.56	13.12	13.52	13.52	950,996
Apr 25, 2023	13.31	13.35	12.98	13.28	13.28	811,400
Apr 24, 2023	13.45	13.45	13.10	13.40	13.40	768,100
Apr 21, 2023	13.86	13.86	13.22	13.37	13.37	1,081,100
Apr 20, 2023	13.90	13.93	13.56	13.70	13.70	2,069,500
Apr 19, 2023	14.01	14.10	13.92	13.96	13.96	642,900
Apr 18, 2023	14.20	14.25	13.98	14.00	14.00	733,300
Apr 17, 2023	14.19	14.28	14.12	14.15	14.15	457,300
Apr 14, 2023	14.16	14.24	14.01	14.19	14.19	618,600
Apr 13, 2023	14.24	14.33	14.11	14.23	14.23	524,396
Apr 12, 2023	14.39	14.48	14.10	14.25	14.25	900,756
Apr 11, 2023	14.25	14.28	14.06	14.17	14.17	760,400
Apr 10, 2023	14.60	14.60	14.15	14.25	14.25	884,700
Apr 07, 2023	14.38	14.67	14.31	14.61	14.61	756,100
Apr 06, 2023	14.37	14.47	14.13	14.39	14.39	622,400
Apr 04, 2023	14.69	14.71	14.21	14.38	14.38	745,100
Apr 03, 2023	14.74	14.82	14.54	14.67	14.67	536,300
Mar 31, 2023	14.77	14.97	14.58	14.73	14.73	705,500
Mar 30, 2023	14.73	14.90	14.52	14.73	14.73	803,600
Mar 29, 2023	14.84	15.14	14.71	14.73	14.73	649,400
Mar 28, 2023	14.99	15.00	14.77	14.80	14.80	721,300
Mar 27, 2023	15.11	15.31	14.86	14.96	14.96	846,200
Mar 24, 2023	15.28	15.36	14.01	15.17	15.17	784,145
Mar 23, 2023	15.61	15.61	15.19	15.27	15.27	616,700
Mar 22, 2023	15.46	15.65	15.35	15.61	15.61	530,000
Mar 21, 2023	15.14	15.43	15.00	15.40	15.40	466,785
Mar 20, 2023	15.25	15.25	14.97	15.10	15.10	427,800
Mar 17, 2023	15.12	15.31	15.05	15.22	15.22	317,600
Mar 16, 2023	15.40	15.40	14.98	15.10	15.10	579,300
Mar 15, 2023	15.18	15.45	15.11	15.37	15.37	535,100
Mar 14, 2023	15.32	15.37	14.89	15.11	15.11	618,400
Mar 13, 2023	15.54	15.55	15.13	15.32	15.32	612,100
Mar 10, 2023	15.86	15.86	15.38	15.56	15.56	1,133,100
Mar 09, 2023	15.93	15.98	15.78	15.83	15.83	530,800
Mar 08, 2023	15.62	16.08	15.50	15.93	15.93	1,085,500
Mar 07, 2023	16.38	16.43	15.55	15.77	15.77	1,495,300
Mar 06, 2023	15.90	16.29	15.75	16.21	16.21	1,957,800
Mar 03, 2023	15.75	16.67	15.64	15.75	15.75	1,395,700
Mar 02, 2023	16.47	16.78	15.72	15.99	15.99	4,572,100
Mar 01, 2023	16.15	16.48	16.09	16.40	16.40	752,400
Feb 28, 2023	16.01	16.18	15.98	16.14	16.14	409,600
Feb 27, 2023	16.31	16.31	15.88	16.06	16.06	586,600
Feb 24, 2023	16.19	16.23	15.97	16.21	16.21	631,200
Feb 23, 2023	16.07	16.29	16.07	16.21	16.21	634,700
Feb 22, 2023	16.15	16.23	16.03	16.13	16.13	477,100
Feb 21, 2023	16.04	16.26	16.00	16.12	16.12	631,800
Feb 20, 2023	15.94	16.07	15.70	16.06	16.06	662,600
Feb 17, 2023	15.87	16.24	15.87	15.92	15.92	976,000
Feb 16, 2023	16.27	16.40	15.85	15.88	15.88	1,141,000
Feb 15, 2023	16.13	16.50	16.10	16.27	16.27	890,700
Feb 14, 2023	16.08	16.21	15.87	16.16	16.16	915,100
Feb 13, 2023	15.85	16.07	15.72	16.05	16.05	825,000
Feb 10, 2023	15.90	15.97	15.69	15.78	15.78	720,500
Feb 09, 2023	15.77	15.91	15.63	15.89	15.89	884,500
Feb 08, 2023	15.68	15.89	15.56	15.77	15.77	1,054,900
Feb 07, 2023	15.49	15.75	15.01	15.70	15.70	1,272,900
Feb 06, 2023	15.76	15.82	15.46	15.49	15.49	989,000
Feb 03, 2023	15.86	15.86	15.58	15.76	15.76	757,500
Feb 02, 2023	15.88	15.92	15.45	15.86	15.86	1,213,800
Feb 01, 2023	15.31	16.00	15.31	15.55	15.55	969,000
Jan 31, 2023	15.34	15.58	15.00	15.37	15.37	884,000
Jan 30, 2023	15.00	15.42	15.00	15.41	15.41	1,909,700
Jan 20, 2023	14.61	14.87	14.00	14.80	14.80	842,200
Jan 19, 2023	14.45	14.70	14.36	14.61	14.61	916,500
Jan 18, 2023	14.29	14.48	14.20	14.47	14.47	736,300
Jan 17, 2023	14.42	14.47	14.19	14.19	14.19	971,400
Jan 16, 2023	14.98	14.98	14.10	14.39	14.39	2,165,200
Jan 13, 2023	14.53	14.79	14.20	14.31	14.31	1,358,500
Jan 12, 2023	15.09	15.09	14.51	14.52	14.52	553,900
Jan 11, 2023	15.11	15.11	14.69	14.74	14.74	730,900
Jan 10, 2023	15.24	15.28	14.60	14.99	14.99	891,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...