Guangdong Topstrong Living Innovation and Integration Co., Ltd. - 300749.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.29	28.66	28.66	31.23	27.56	28.31M
February 12, 2026	24.99	27.45	27.45	29.98	24.51	33.27M
February 11, 2026	26.09	24.98	24.98	27.03	24.27	36M
February 10, 2026	23.29	25.72	25.72	25.72	23	34.54M
February 09, 2026	18.35	21.43	21.43	21.43	18.34	35.04M
February 06, 2026	18.68	17.86	17.86	18.73	17.6	12.64M
February 05, 2026	18.5	18.77	18.77	18.99	18.15	13.42M
February 04, 2026	17.76	19.04	19.04	19.19	17.38	20.39M
February 03, 2026	18.27	17.89	17.89	18.55	17.5	19.17M
February 02, 2026	16.7	18	18	18.88	16.5	22.84M
January 30, 2026	16.03	16.74	16.74	16.77	15.6	12.79M
January 29, 2026	15.74	16.54	16.54	17.18	15.5	18.67M
January 28, 2026	15.27	15.87	15.87	15.98	14.93	12.08M
January 27, 2026	15.87	15.42	15.42	16.1	15.15	11.47M
January 26, 2026	13.8	15.9	15.9	16.33	13.8	21.19M
January 23, 2026	13.8	15.57	15.57	15.88	13.8	16.36M
January 22, 2026	14	13.91	13.91	14.03	13.6	7.91M
January 21, 2026	13.16	13.97	13.97	14.6	13	15.71M
January 20, 2026	13.17	13.16	13.16	13.58	12.93	9.24M
January 19, 2026	12.85	13.17	13.17	13.32	12.56	9.74M
January 16, 2026	12.69	12.96	12.96	13	12.34	10.47M
January 15, 2026	12.39	12.58	12.58	12.79	12.25	7.14M
January 14, 2026	12.7	12.49	12.49	12.87	12.22	10.93M
January 13, 2026	13.21	12.69	12.69	13.27	12.52	14.19M
January 12, 2026	12.71	13.51	13.51	13.9	12.56	21.55M
January 09, 2026	12.51	12.35	12.35	12.62	12.1	11.03M
January 08, 2026	11.86	12.52	12.52	12.69	11.66	13.65M
January 07, 2026	11.9	11.82	11.82	11.97	11.69	5.61M
January 06, 2026	12.3	11.87	11.87	12.42	11.8	9.08M
January 05, 2026	12.03	12.28	12.28	12.6	12.03	11.9M
December 31, 2025	12.19	12.07	12.07	12.27	11.85	9.48M
December 30, 2025	12.39	12.18	12.18	12.8	12.13	14.03M
December 29, 2025	12.17	12.28	12.28	12.74	11.8	15.54M
December 26, 2025	11.7	12.26	12.26	12.5	11.39	20.7M
December 25, 2025	11.55	11.64	11.64	12.08	11.38	12.01M
December 24, 2025	11.3	11.57	11.57	11.85	11.09	12.52M
December 23, 2025	11.93	11.27	11.27	12	11.23	16.4M
December 22, 2025	11.78	11.99	11.99	13.27	11.55	23.6M
December 19, 2025	10.61	11.29	11.29	11.52	10.61	13.25M
December 18, 2025	11.03	10.69	10.69	11.4	10.63	13.19M
December 17, 2025	10.57	10.58	10.58	10.64	10.27	5.66M
December 16, 2025	11.05	10.48	10.48	11.05	10.39	7.3M
December 15, 2025	11.18	11	11	11.3	10.78	8.03M
December 12, 2025	11.35	11.21	11.21	11.74	11.06	11.53M
December 11, 2025	11.98	11.31	11.31	12.14	11.22	12.78M
December 10, 2025	12.06	11.87	11.87	12.2	11.65	12.81M
December 09, 2025	12.26	11.97	11.97	12.4	11.86	14.63M
December 08, 2025	12.98	12.32	12.32	13	12.06	23.85M
December 05, 2025	10.6	12.76	12.76	12.76	10.48	20.98M
December 04, 2025	10.92	10.63	10.63	10.92	10.47	4.19M
December 03, 2025	10.92	10.7	10.7	10.92	10.65	4.52M
December 02, 2025	10.79	10.87	10.87	10.99	10.57	6.32M
December 01, 2025	11.4	10.71	10.71	11.47	10.65	10.44M
November 28, 2025	10.92	11.47	11.47	11.48	10.73	8.41M
November 27, 2025	10.62	10.94	10.94	11.13	10.5	10.67M
November 26, 2025	10.2	10.72	10.72	10.75	10.12	11.42M
November 25, 2025	9.88	10.2	10.2	10.3	9.84	6.38M
November 24, 2025	9.77	9.86	9.86	9.97	9.61	6.27M
November 21, 2025	10.14	9.76	9.76	10.35	9.61	7.2M
November 20, 2025	10.27	10.24	10.24	10.38	10.06	4.89M

Guangdong Topstrong Living Innovation and Integration Co., Ltd. (300749.SZ) SHZ