Skip to main content
logo
Guangdong Topstrong Living Innovation and Integration Co., Ltd. (SHE:300749)
China flag China · Delayed Price · Currency is CNY
25.17
-0.51 (-1.99%)
Sep 22, 2026, 3:04 PM CST

SHE:300749 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202625.1226.1025.1025.6825.682.31%3,553,300
Sep 18, 202625.8926.0924.9325.1025.10-3.09%4,580,900
Sep 17, 202624.2626.2824.2625.9025.905.50%6,107,500
Sep 16, 202624.0824.8023.8124.5524.552.72%3,297,300
Sep 15, 202624.2424.4723.8623.9023.90-2.21%2,234,200
Sep 14, 202623.9424.6023.5224.4424.442.00%3,561,080
Sep 11, 202624.4324.5823.5223.9623.96-2.52%3,624,700
Sep 10, 202624.9825.5024.5424.5824.58-1.99%4,285,700
Sep 9, 202625.9425.9424.7025.0825.08-2.49%4,185,000
Sep 8, 202625.5626.4925.0025.7225.720.63%6,053,800
Sep 7, 202625.9726.3325.3325.5625.56-0.23%4,281,300
Sep 4, 202625.6626.1725.2225.6225.621.18%3,954,500
Sep 3, 202625.1325.8825.0925.3225.320.92%2,790,100
Sep 2, 202625.1425.2824.7025.0925.09-0.87%2,000,700
Sep 1, 202625.9526.1224.9425.3125.31-2.13%3,227,300
Aug 31, 202625.2726.1624.7725.8625.863.98%4,788,200
Aug 28, 202624.9125.4224.8424.8724.87-0.20%3,279,000
Aug 27, 202624.7825.3424.2524.9224.921.38%4,617,900
Aug 26, 202625.4425.9024.5024.5824.58-3.87%4,629,500
Aug 25, 202624.2925.9723.7725.5725.575.23%7,579,460
Aug 24, 202623.9124.5523.0724.3024.301.50%8,799,180
Aug 21, 202623.7624.5723.0723.9423.942.40%6,620,580
Aug 20, 202624.1324.4923.0423.3823.380.78%5,211,280
Aug 19, 202624.7325.0023.0023.2023.20-7.09%6,665,600
Aug 18, 202624.3025.2524.1124.9724.972.34%6,225,400
Aug 17, 202623.1024.4022.0224.4024.406.69%9,214,900
Aug 14, 202623.3723.9321.8322.8722.87-1.85%14,263,609
Aug 13, 202624.2024.2022.7923.3023.30-2.27%8,834,160
Aug 12, 202623.0824.3022.8923.8423.842.01%5,034,906
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