Guangdong Topstrong Living Innovation and Integration Co., Ltd. (SHE:300749)
China · Delayed Price · Currency is CNY 8.63
+0.13 (1.53%)
Aug 1, 2025, 2:45 PM CST
SHE:300749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.53 | 8.68 | 8.49 | 8.65 | 8.65 | 1.76% | 3,644,440 |
| Jul 31, 2025 | 8.70 | 8.70 | 8.45 | 8.50 | 8.50 | -1.96% | 4,931,400 |
| Jul 30, 2025 | 8.79 | 8.90 | 8.58 | 8.67 | 8.67 | -1.48% | 6,166,300 |
| Jul 29, 2025 | 8.94 | 8.95 | 8.69 | 8.80 | 8.80 | -1.12% | 4,583,700 |
| Jul 28, 2025 | 8.99 | 8.99 | 8.85 | 8.90 | 8.90 | -0.56% | 4,418,100 |
| Jul 25, 2025 | 8.80 | 8.95 | 8.68 | 8.95 | 8.95 | 2.17% | 4,931,300 |
| Jul 24, 2025 | 8.75 | 8.83 | 8.61 | 8.76 | 8.76 | 1.04% | 3,632,700 |
| Jul 23, 2025 | 8.72 | 8.78 | 8.63 | 8.67 | 8.67 | -0.23% | 3,124,977 |
| Jul 22, 2025 | 8.75 | 8.77 | 8.66 | 8.69 | 8.69 | -0.11% | 3,427,800 |
| Jul 21, 2025 | 8.69 | 8.80 | 8.60 | 8.70 | 8.70 | 0.93% | 4,350,000 |
| Jul 18, 2025 | 8.59 | 8.64 | 8.50 | 8.62 | 8.62 | 1.06% | 2,909,500 |
| Jul 17, 2025 | 8.62 | 8.69 | 8.51 | 8.53 | 8.53 | -0.58% | 3,335,760 |
| Jul 16, 2025 | 8.52 | 8.63 | 8.48 | 8.58 | 8.58 | 0.70% | 3,444,534 |
| Jul 15, 2025 | 8.73 | 8.75 | 8.40 | 8.52 | 8.52 | -3.07% | 4,122,200 |
| Jul 14, 2025 | 8.72 | 8.87 | 8.60 | 8.79 | 8.79 | 1.15% | 4,124,600 |
| Jul 11, 2025 | 8.79 | 8.86 | 8.60 | 8.69 | 8.69 | -0.91% | 3,010,924 |
| Jul 10, 2025 | 8.73 | 8.77 | 8.61 | 8.77 | 8.77 | 0.34% | 2,800,800 |
| Jul 9, 2025 | 8.86 | 8.93 | 8.64 | 8.74 | 8.74 | -1.02% | 4,216,960 |
| Jul 8, 2025 | 8.67 | 8.92 | 8.61 | 8.83 | 8.83 | 2.08% | 5,312,040 |
| Jul 7, 2025 | 8.49 | 8.69 | 8.41 | 8.65 | 8.65 | 2.37% | 4,825,200 |
| Jul 4, 2025 | 8.61 | 8.61 | 8.36 | 8.45 | 8.45 | -1.52% | 4,633,069 |
| Jul 3, 2025 | 8.63 | 8.65 | 8.41 | 8.58 | 8.58 | 0.23% | 3,228,092 |
| Jul 2, 2025 | 8.59 | 8.79 | 8.48 | 8.56 | 8.56 | -0.23% | 6,105,824 |
| Jul 1, 2025 | 8.46 | 8.61 | 8.41 | 8.58 | 8.58 | 2.02% | 5,462,814 |
| Jun 30, 2025 | 8.33 | 8.48 | 8.22 | 8.41 | 8.41 | 0.96% | 4,215,558 |
| Jun 27, 2025 | 8.15 | 8.36 | 8.09 | 8.33 | 8.33 | 2.21% | 4,305,040 |
| Jun 26, 2025 | 8.17 | 8.27 | 8.11 | 8.15 | 8.15 | -0.49% | 3,320,200 |
| Jun 25, 2025 | 8.29 | 8.33 | 8.12 | 8.19 | 8.19 | 0.24% | 4,186,047 |
| Jun 24, 2025 | 7.84 | 8.26 | 7.84 | 8.17 | 8.17 | 4.61% | 6,954,791 |
| Jun 23, 2025 | 7.53 | 7.87 | 7.52 | 7.81 | 7.81 | 2.36% | 3,891,801 |
| Jun 20, 2025 | 7.64 | 7.74 | 7.55 | 7.63 | 7.63 | 0.26% | 2,874,267 |
| Jun 19, 2025 | 7.81 | 7.85 | 7.57 | 7.61 | 7.61 | -2.69% | 3,601,900 |
| Jun 18, 2025 | 7.84 | 7.89 | 7.70 | 7.82 | 7.82 | -0.89% | 3,671,820 |
| Jun 17, 2025 | 7.93 | 8.00 | 7.84 | 7.89 | 7.89 | -0.50% | 3,775,120 |
| Jun 16, 2025 | 7.83 | 8.03 | 7.83 | 7.93 | 7.93 | 0.38% | 3,973,767 |
| Jun 13, 2025 | 8.19 | 8.22 | 7.86 | 7.90 | 7.90 | -3.66% | 6,357,400 |
| Jun 12, 2025 | 8.28 | 8.35 | 8.12 | 8.20 | 8.20 | -0.97% | 3,954,900 |
| Jun 11, 2025 | 8.18 | 8.38 | 8.11 | 8.28 | 8.28 | 1.22% | 5,480,520 |
| Jun 10, 2025 | 8.29 | 8.33 | 8.05 | 8.18 | 8.18 | -0.97% | 5,829,400 |
| Jun 9, 2025 | 8.29 | 8.35 | 8.18 | 8.26 | 8.26 | -0.36% | 3,989,500 |
| Jun 6, 2025 | 8.17 | 8.29 | 8.09 | 8.29 | 8.29 | 1.59% | 3,657,600 |
| Jun 5, 2025 | 8.22 | 8.29 | 8.14 | 8.16 | 8.16 | -0.37% | 3,637,200 |
| Jun 4, 2025 | 8.15 | 8.22 | 8.10 | 8.19 | 8.19 | 0.49% | 3,802,980 |
| Jun 3, 2025 | 7.96 | 8.23 | 7.96 | 8.15 | 8.15 | 1.24% | 5,534,200 |
| May 30, 2025 | 8.19 | 8.22 | 8.01 | 8.05 | 8.05 | -0.86% | 3,661,300 |
| May 29, 2025 | 8.01 | 8.25 | 8.00 | 8.12 | 8.12 | 1.00% | 5,284,875 |
| May 28, 2025 | 8.10 | 8.15 | 7.99 | 8.04 | 8.04 | -0.86% | 3,628,361 |
| May 27, 2025 | 8.00 | 8.23 | 7.93 | 8.11 | 8.11 | 1.37% | 7,266,000 |
| May 26, 2025 | 7.90 | 8.20 | 7.87 | 8.00 | 8.00 | 0.88% | 6,411,781 |
| May 23, 2025 | 7.86 | 8.02 | 7.73 | 7.93 | 7.93 | - | 7,316,500 |