Guangdong Topstrong Living Innovation and Integration Co., Ltd. (SHE:300749)
China · Delayed Price · Currency is CNY 16.80
-1.22 (-6.77%)
Oct 30, 2026, 3:04 PM CST
SHE:300749 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.98 | 20.98 | 16.58 | 16.80 | 16.80 | -6.77% | 5,627,400 |
| Oct 29, 2026 | 19.73 | 19.81 | 17.89 | 18.02 | 18.02 | -10.03% | 4,329,000 |
| Oct 28, 2026 | 19.79 | 20.26 | 18.90 | 20.03 | 20.03 | 4.76% | 3,818,460 |
| Oct 27, 2026 | 19.94 | 20.78 | 19.12 | 19.12 | 19.12 | -3.92% | 3,122,000 |
| Oct 26, 2026 | 21.00 | 21.00 | 19.40 | 19.90 | 19.90 | -4.78% | 5,713,600 |
| Oct 23, 2026 | 20.98 | 21.16 | 19.12 | 20.90 | 20.90 | -1.74% | 6,535,700 |
| Oct 22, 2026 | 22.41 | 23.10 | 21.27 | 21.27 | 21.27 | -5.59% | 4,755,309 |
| Oct 21, 2026 | 22.08 | 22.58 | 21.54 | 22.53 | 22.53 | 1.85% | 6,108,875 |
| Oct 20, 2026 | 22.90 | 23.56 | 21.83 | 22.12 | 22.12 | -4.66% | 6,290,200 |
| Oct 19, 2026 | 23.50 | 23.56 | 21.20 | 23.20 | 23.20 | -1.02% | 9,902,860 |
| Oct 16, 2026 | 22.65 | 23.84 | 22.30 | 23.44 | 23.44 | 3.67% | 7,394,200 |
| Oct 15, 2026 | 22.27 | 23.07 | 21.40 | 22.61 | 22.61 | 0.22% | 6,772,335 |
| Oct 14, 2026 | 23.23 | 23.75 | 22.14 | 22.56 | 22.56 | -2.67% | 8,517,548 |
| Oct 13, 2026 | 20.77 | 23.61 | 20.25 | 23.18 | 23.18 | 9.60% | 7,157,135 |
| Oct 12, 2026 | 21.38 | 22.15 | 20.91 | 21.15 | 21.15 | -1.76% | 3,768,500 |
| Oct 9, 2026 | 21.00 | 21.87 | 20.34 | 21.53 | 21.53 | 1.80% | 4,155,318 |
| Oct 8, 2026 | 21.89 | 22.15 | 20.77 | 21.15 | 21.15 | -3.42% | 3,421,700 |
| Sep 30, 2026 | 22.25 | 22.50 | 21.56 | 21.90 | 21.90 | -0.73% | 3,468,110 |
| Sep 29, 2026 | 22.05 | 22.70 | 21.85 | 22.06 | 22.06 | -0.81% | 4,279,900 |
| Sep 28, 2026 | 23.84 | 23.89 | 22.13 | 22.24 | 22.24 | -7.22% | 5,296,700 |
| Sep 24, 2026 | 24.73 | 25.29 | 23.81 | 23.97 | 23.97 | -3.66% | 3,962,400 |
| Sep 23, 2026 | 25.13 | 25.44 | 24.63 | 24.88 | 24.88 | -1.15% | 3,692,200 |
| Sep 22, 2026 | 25.79 | 26.50 | 25.09 | 25.17 | 25.17 | -1.99% | 5,278,800 |
| Sep 21, 2026 | 25.12 | 26.10 | 25.10 | 25.68 | 25.68 | 2.31% | 3,553,300 |
| Sep 18, 2026 | 25.89 | 26.09 | 24.93 | 25.10 | 25.10 | -3.09% | 4,580,900 |
| Sep 17, 2026 | 24.26 | 26.28 | 24.26 | 25.90 | 25.90 | 5.50% | 6,107,500 |
| Sep 16, 2026 | 24.08 | 24.80 | 23.81 | 24.55 | 24.55 | 2.72% | 3,297,300 |
| Sep 15, 2026 | 24.24 | 24.47 | 23.86 | 23.90 | 23.90 | -2.21% | 2,234,200 |
| Sep 14, 2026 | 23.94 | 24.60 | 23.52 | 24.44 | 24.44 | 2.00% | 3,561,080 |
| Sep 11, 2026 | 24.43 | 24.58 | 23.52 | 23.96 | 23.96 | -2.52% | 3,624,700 |
| Sep 10, 2026 | 24.98 | 25.50 | 24.54 | 24.58 | 24.58 | -1.99% | 4,285,700 |
| Sep 9, 2026 | 25.94 | 25.94 | 24.70 | 25.08 | 25.08 | -2.49% | 4,185,000 |
| Sep 8, 2026 | 25.56 | 26.49 | 25.00 | 25.72 | 25.72 | 0.63% | 6,053,800 |
| Sep 7, 2026 | 25.97 | 26.33 | 25.33 | 25.56 | 25.56 | -0.23% | 4,281,300 |
| Sep 4, 2026 | 25.66 | 26.17 | 25.22 | 25.62 | 25.62 | 1.18% | 3,954,500 |
| Sep 3, 2026 | 25.13 | 25.88 | 25.09 | 25.32 | 25.32 | 0.92% | 2,790,100 |
| Sep 2, 2026 | 25.14 | 25.28 | 24.70 | 25.09 | 25.09 | -0.87% | 2,000,700 |
| Sep 1, 2026 | 25.95 | 26.12 | 24.94 | 25.31 | 25.31 | -2.13% | 3,227,300 |
| Aug 31, 2026 | 25.27 | 26.16 | 24.77 | 25.86 | 25.86 | 3.98% | 4,788,200 |
| Aug 28, 2026 | 24.91 | 25.42 | 24.84 | 24.87 | 24.87 | -0.20% | 3,279,000 |
| Aug 27, 2026 | 24.78 | 25.34 | 24.25 | 24.92 | 24.92 | 1.38% | 4,617,900 |
| Aug 26, 2026 | 25.44 | 25.90 | 24.50 | 24.58 | 24.58 | -3.87% | 4,629,500 |
| Aug 25, 2026 | 24.29 | 25.97 | 23.77 | 25.57 | 25.57 | 5.23% | 7,579,460 |
| Aug 24, 2026 | 23.91 | 24.55 | 23.07 | 24.30 | 24.30 | 1.50% | 8,799,180 |
| Aug 21, 2026 | 23.76 | 24.57 | 23.07 | 23.94 | 23.94 | 2.40% | 6,620,580 |
| Aug 20, 2026 | 24.13 | 24.49 | 23.04 | 23.38 | 23.38 | 0.78% | 5,211,280 |
| Aug 19, 2026 | 24.73 | 25.00 | 23.00 | 23.20 | 23.20 | -7.09% | 6,665,600 |
| Aug 18, 2026 | 24.30 | 25.25 | 24.11 | 24.97 | 24.97 | 2.34% | 6,225,400 |
| Aug 17, 2026 | 23.10 | 24.40 | 22.02 | 24.40 | 24.40 | 6.69% | 9,214,900 |
| Aug 14, 2026 | 23.37 | 23.93 | 21.83 | 22.87 | 22.87 | -1.85% | 14,263,609 |