Skip to main content
logo
Guangdong Topstrong Living Innovation and Integration Co., Ltd. (SHE:300749)
China flag China · Delayed Price · Currency is CNY
23.37
-0.13 (-0.55%)
Aug 11, 2026, 3:04 PM CST

SHE:300749 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202623.0023.4121.8023.3723.37-0.55%6,423,700
Aug 10, 202622.4023.5322.0523.5023.506.33%7,243,700
Aug 7, 202620.5622.2519.9122.1022.108.44%6,934,500
Aug 6, 202619.4821.0319.1820.3820.384.03%6,120,400
Aug 5, 202618.7019.6418.3519.5919.594.59%4,544,300
Aug 4, 202616.9218.7816.9218.7318.7311.42%6,483,600
Aug 3, 202617.1317.4016.6116.8116.810.12%4,399,300
Jul 31, 202616.2317.4916.0216.7916.797.90%7,705,304
Jul 30, 202616.8517.2215.5015.5615.56-8.69%4,939,600
Jul 29, 202617.3117.9616.8217.0417.04-0.76%4,983,100
Jul 28, 202617.9118.4916.8717.1717.17-1.94%5,092,180
Jul 27, 202617.3017.6316.7717.5117.512.34%3,448,700
Jul 24, 202617.1417.5816.6517.1117.11-0.52%4,619,400
Jul 23, 202616.7917.5616.7017.2017.202.38%4,260,700
Jul 22, 202617.1417.6616.5316.8016.80-2.04%3,767,640
Jul 21, 202616.8817.2815.0317.1517.151.00%7,081,540
Jul 20, 202619.1919.1916.4816.9816.98-7.26%6,532,900
Jul 17, 202620.3120.9318.0918.3118.31-10.55%8,580,116
Jul 16, 202621.4321.4320.0820.4720.47-0.73%3,842,880
Jul 15, 202621.0921.5020.1120.6220.62-1.15%3,415,080
Jul 14, 202620.7621.1520.1020.8620.860.05%3,800,280
Jul 13, 202623.3523.4420.5920.8520.85-11.28%6,921,980
Jul 10, 202624.0825.1023.0123.5023.50-1.43%6,855,800
Jul 9, 202623.5023.9822.8023.8423.841.97%4,435,700
Jul 8, 202624.1824.2223.2823.3823.38-2.50%3,355,900
Jul 7, 202624.9725.6823.7023.9823.98-3.96%6,147,804
Jul 6, 202624.3325.3524.3024.9724.971.67%6,275,604
Jul 3, 202625.6625.6624.4424.5624.56-4.77%6,840,113
Jul 2, 202625.3026.9525.0025.7925.790.39%9,256,100
Jul 1, 202626.6627.4625.5025.6925.69-4.32%9,052,115
Jun 30, 202627.3527.6625.9226.8526.85-1.83%10,171,303
Jun 29, 202628.5528.8326.6527.3527.35-0.51%15,731,745
Jun 26, 202623.6428.4223.2027.4927.4914.21%22,474,400
Jun 25, 202622.6524.7722.5024.0724.076.27%13,767,900
Jun 24, 202622.4822.8820.7122.6522.65-0.88%9,864,700
Jun 23, 202622.2223.1822.0022.8522.851.83%7,074,400
Jun 22, 202622.2624.2421.6822.4422.44-0.49%11,990,208
Jun 18, 202620.9822.8820.6222.5522.556.72%11,508,660
Jun 17, 202621.9522.4421.0621.1321.13-4.95%6,882,600
Jun 16, 202621.2422.6820.8022.2322.234.71%9,144,000
Jun 15, 202621.3421.4920.0021.2321.230.14%7,671,900
Jun 12, 202621.6722.0420.9221.2021.20-0.42%3,632,900
Jun 11, 202621.6422.4921.0921.2921.29-3.23%5,052,400
Jun 10, 202621.7822.1021.1322.0022.001.10%4,408,500
Jun 9, 202621.0321.8620.7421.7621.763.72%5,352,000
Jun 8, 202621.8921.8918.1820.9820.98-4.98%6,196,260
Jun 5, 202623.0623.1721.9122.0822.08-3.83%5,386,200
Jun 4, 202622.5923.2222.1022.9622.960.83%5,254,740
Jun 3, 202622.1923.4021.7522.7722.773.88%7,970,540
Jun 2, 202622.5122.7121.4121.9221.92-2.79%6,084,820