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

Currency In CNY

300749.SZ Historical Return

If you invested ¥1000 in Guangdong Topstrong Living Innovation and Integration Co., Ltd. (300749.SZ) since IPO date, it would be worth ¥2,075.39 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,138.08, while ¥1000 invested 1 year ago would be worth ¥1,911.28. This corresponds to total returns of 107.54%, 113.81%, 91.13%, respectively, with annualized returns of 9.39%, 16.4%, 91.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300749.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	18.97	18.5	18.5	19.13	18.28	2.95M
November 09, 2026	18.77	18.54	18.54	19.4	18.37	2.84M
November 06, 2026	18.01	18.52	18.52	19.06	17.54	4.62M
November 05, 2026	17.85	18.77	18.77	19.15	17.72	3.52M
November 04, 2026	16.98	17.92	17.92	18.09	16.52	3.73M
November 03, 2026	17.2	16.92	16.92	17.87	16.71	3.48M
November 02, 2026	17	17.5	17.5	17.56	16.33	4.92M
October 30, 2026	17.66	16.8	16.8	18	16.58	5.63M
October 29, 2026	19.73	18.02	18.02	19.81	17.89	4.41M
October 28, 2026	19.79	20.03	20.03	20.26	18.9	3.82M
October 27, 2026	19.94	19.12	19.12	20.78	19.12	3.12M
October 26, 2026	21	19.9	19.9	21	19.4	5.74M
October 23, 2026	20.98	20.9	20.9	21.16	19.12	6.56M
October 22, 2026	22.41	21.27	21.27	23.1	21.27	4.79M
October 21, 2026	22.08	22.53	22.53	22.58	21.54	6.17M
October 20, 2026	22.9	22.12	22.12	23.56	21.83	6.33M
October 19, 2026	23.5	23.2	23.2	23.56	21.2	9.94M
October 16, 2026	22.65	23.44	23.44	23.84	22.3	7.43M
October 15, 2026	22.27	22.61	22.61	23.07	21.4	6.79M
October 14, 2026	23.23	22.56	22.56	23.75	22.14	8.57M
October 13, 2026	20.77	23.18	23.18	23.61	20.25	7.16M
October 12, 2026	21.38	21.15	21.15	22.15	20.91	3.78M
October 09, 2026	21	21.53	21.53	21.87	20.34	4.18M
October 08, 2026	21.89	21.15	21.15	22.15	20.77	3.47M
September 30, 2026	22.25	21.9	21.9	22.5	21.56	3.55M
September 29, 2026	22.05	22.06	22.06	22.7	21.85	4.28M
September 28, 2026	23.84	22.24	22.24	23.89	22.13	5.34M
September 24, 2026	24.73	23.97	23.97	25.29	23.81	3.96M
September 23, 2026	25.13	24.88	24.88	25.44	24.63	3.69M
September 22, 2026	25.89	25.17	25.17	26.5	25.09	5.28M
September 21, 2026	25.12	25.68	25.68	26.1	25.1	3.55M
September 18, 2026	25.89	25.1	25.1	26.09	24.93	4.62M
September 17, 2026	24.26	25.9	25.9	26.28	24.26	6.17M
September 16, 2026	24.08	24.55	24.55	24.8	23.81	3.32M
September 15, 2026	24.24	23.9	23.9	24.47	23.86	2.25M
September 11, 2026	25.66	23.96	23.96	25.66	23.52	3.62M
September 10, 2026	24.98	24.58	24.58	25.5	24.54	4.29M
September 09, 2026	25.94	25.08	25.08	25.94	24.7	4.2M
September 08, 2026	25.56	25.72	25.72	26.49	25	6.09M
September 07, 2026	25.97	25.56	25.56	26.33	25.33	4.3M
September 04, 2026	25.66	25.62	25.62	26.17	25.22	3.98M
September 03, 2026	25.13	25.32	25.32	25.88	25.09	2.79M
September 02, 2026	25.14	25.09	25.09	25.28	24.7	2.01M
September 01, 2026	25.95	25.31	25.31	26.12	24.94	3.25M
August 31, 2026	24.91	25.86	25.86	26.16	24.77	4.83M
August 28, 2026	24.91	24.87	24.87	25.42	24.84	3.39M
August 27, 2026	24.78	24.92	24.92	25.34	24.25	4.72M
August 26, 2026	25.44	24.58	24.58	25.9	24.5	4.65M
August 25, 2026	24.29	25.57	25.57	25.97	23.77	7.7M
August 24, 2026	23.91	24.3	24.3	24.55	23.07	8.8M
August 21, 2026	23.76	23.94	23.94	24.57	23.07	6.66M
August 20, 2026	24.13	23.38	23.38	24.49	23.04	5.28M
August 19, 2026	24.73	23.2	23.2	25	23	6.67M
August 18, 2026	24.3	24.97	24.97	25.25	24.11	6.3M
August 17, 2026	23.1	24.4	24.4	24.4	22.02	9.28M
August 14, 2026	23.37	22.87	22.87	23.93	21.83	14.34M
August 13, 2026	24.2	23.3	23.3	24.2	22.79	9.04M
August 12, 2026	23.08	23.84	23.84	24.3	22.89	5.09M
August 11, 2026	23	23.37	23.37	23.41	21.8	6.6M
August 10, 2026	22.4	23.5	23.5	23.53	22.05	7.32M