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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.67	10.23	10.23	10.68	10.17	5.49M
November 18, 2025	10.6	10.68	10.68	10.68	10.43	5.58M
November 17, 2025	10.55	10.55	10.55	10.69	10.44	5.18M
November 14, 2025	9.93	10.41	10.41	10.48	9.93	5.41M
November 13, 2025	10.21	10.2	10.2	10.22	10.05	4.54M
November 12, 2025	10.4	10.16	10.16	10.42	10.14	5.47M
November 11, 2025	10.3	10.37	10.37	10.44	10.21	4.43M
November 10, 2025	10.35	10.3	10.3	10.65	10.09	8.02M
November 07, 2025	9.93	10.36	10.36	10.4	9.81	8.01M
November 06, 2025	9.93	9.93	9.93	9.99	9.79	4.8M
November 05, 2025	9.79	9.93	9.93	9.96	9.73	5.52M
November 04, 2025	9.86	9.79	9.79	9.89	9.73	5.27M
November 03, 2025	9.67	9.84	9.84	9.84	9.59	7.7M
October 31, 2025	9.67	9.56	9.56	9.71	9.43	6.81M
October 30, 2025	9.56	9.48	9.48	9.63	9.46	8.5M
October 29, 2025	9.6	9.45	9.45	9.67	9.36	10.82M
October 28, 2025	9.84	9.62	9.62	9.84	9.5	13.01M
October 27, 2025	10.26	9.75	9.75	10.37	9.66	22.3M
October 24, 2025	9.56	10.42	10.42	11.19	9.56	25.6M
October 23, 2025	9.34	9.53	9.53	9.54	9.26	5.15M
October 22, 2025	9.23	9.33	9.33	9.37	9.19	3.57M
October 21, 2025	9.01	9.26	9.26	9.28	8.93	4.59M

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