Skip to main content
logo
Guangdong Topstrong Living Innovation and Integration Co., Ltd. (SHE:300749)
China flag China · Delayed Price · Currency is CNY
25.69
-1.16 (-4.32%)
Jul 1, 2026, 3:04 PM CST

SHE:300749 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 1, 202620.7923.5020.5022.5522.557.38%11,616,280
May 29, 202622.0223.2520.8021.0021.00-4.59%8,833,945
May 28, 202622.8822.9721.3322.0122.01-1.96%9,054,700
May 27, 202622.5122.7221.6922.4522.45-0.53%6,533,720
May 26, 202623.3923.3922.2222.5722.57-2.38%4,811,345
May 25, 202623.8024.2522.6623.1223.12-3.30%6,221,040
May 22, 202623.5024.4023.4123.9123.912.22%6,121,945
May 21, 202624.9025.4223.3323.3923.39-5.23%7,606,960
May 20, 202625.3025.3824.2324.6824.68-3.41%7,876,220
May 19, 202625.2625.7024.3625.5525.551.23%9,104,200
May 18, 202623.8426.2823.6125.2425.244.82%13,559,460
May 15, 202624.0024.4723.5224.0824.080.29%7,390,760
May 14, 202624.4024.7423.6124.0124.01-1.44%10,261,600
May 13, 202625.4426.4124.0524.3624.36-4.17%11,759,300
May 12, 202626.3526.8925.0225.4225.42-4.00%11,268,860
May 11, 202625.8927.5025.8926.4826.483.36%15,930,100
May 8, 202625.4526.6825.0225.6225.620.16%13,820,300
May 7, 202624.1825.9724.1825.5825.584.79%10,779,200
May 6, 202624.3924.8024.0024.4124.410.49%7,086,100
Apr 30, 202624.5124.5223.6424.2924.290.12%7,803,200
Apr 29, 202622.7424.9522.6124.2624.265.99%12,759,600
Apr 28, 202623.9023.9022.7722.8922.89-3.50%7,887,940
Apr 27, 202623.8224.2023.2223.7223.72-0.38%6,830,100
Apr 24, 202624.5124.6523.6423.8123.81-3.01%7,910,000
Apr 23, 202626.2726.3424.4324.5524.55-5.39%8,157,400
Apr 22, 202625.5926.2325.0825.9525.951.09%8,510,900
Apr 21, 202625.7625.9225.0725.6725.67-0.50%6,865,300
Apr 20, 202625.2026.2025.0125.8025.802.67%11,135,600
Apr 17, 202625.0125.4824.6325.1325.13-0.51%10,287,820