Ningbo TIP Rubber Technology
天普股份 SH605255 Forward-adjusted MAIN
58.87
+2.67
(+4.75%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
57.04
High
61.30
Low
56.23
Prev close
56.20
Amplitude
9.02%
Volume
1.0M
Trading days
1178
Data range
2021-10-08 ~ 2026-09-30
MA5
57.67
MA10
59.50
MA20
61.63
MA60
67.16
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.04 | 61.30 | 56.23 | 58.87 | 1M |
| 2 | 2026-09-29 | 54.65 | 56.20 | 54.65 | 56.20 | 442K |
| 3 | 2026-09-28 | 58.39 | 58.39 | 55.09 | 55.10 | 560K |
| 4 | 2026-09-24 | 58.99 | 59.30 | 57.66 | 58.10 | 699K |
| 5 | 2026-09-23 | 61.55 | 62.60 | 60.07 | 60.07 | 737K |
| 6 | 2026-09-22 | 62.51 | 63.54 | 61.51 | 61.56 | 636K |
| 7 | 2026-09-21 | 61.14 | 63.99 | 61.13 | 62.53 | 709K |
| 8 | 2026-09-18 | 60.94 | 61.50 | 60.70 | 61.27 | 497K |
| 9 | 2026-09-17 | 60.60 | 61.57 | 60.49 | 60.67 | 395K |
| 10 | 2026-09-16 | 61.38 | 62.00 | 59.80 | 60.60 | 673K |
| 11 | 2026-09-15 | 60.05 | 64.16 | 60.05 | 61.73 | 819K |
| 12 | 2026-09-14 | 60.64 | 61.99 | 59.71 | 60.20 | 484K |
52W
Data range
24.48
17.8%
218.00
High/low over the last 250 trading days, and where the price sits.
← Stocks