Hengdian Group Tospo Lighting Co., Ltd. - 603303.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.78	14.55	14.55	14.8	14.35	3.91M
August 15, 2025	13.87	14.56	14.56	14.78	13.73	5.57M
August 14, 2025	13.94	13.88	13.88	14.04	13.69	2.2M
August 13, 2025	13.95	13.97	13.97	14.16	13.86	3.08M
August 12, 2025	13.67	13.98	13.98	14.4	13.67	5.73M
August 11, 2025	12.9	13.67	13.67	13.79	12.82	6.34M
August 08, 2025	13.15	12.9	12.9	13.15	12.83	1.72M
August 07, 2025	12.96	13	13	13.01	12.85	1.73M
August 06, 2025	13.02	12.9	12.9	13.15	12.74	3.29M
August 05, 2025	12.99	12.94	12.94	13.07	12.81	3.48M
August 04, 2025	12.61	12.99	12.99	13.18	12.1	6.93M
August 01, 2025	12.25	12.55	12.55	12.59	12.11	2.25M
July 31, 2025	12.38	12.2	12.2	12.44	12.03	2.34M
July 30, 2025	12.54	12.41	12.41	12.54	12.3	1.72M
July 29, 2025	12.65	12.48	12.48	12.77	12.38	2.13M
July 28, 2025	12.5	12.65	12.65	12.66	12.47	2.14M
July 25, 2025	12.44	12.49	12.49	12.55	12.35	2.1M
July 24, 2025	12.43	12.41	12.41	12.5	12.33	1.54M
July 23, 2025	12.4	12.41	12.41	12.55	12.38	1.33M
July 22, 2025	12.42	12.38	12.38	12.5	12.24	1.75M
July 21, 2025	12.43	12.47	12.47	12.55	12.4	2.28M
July 18, 2025	12.39	12.41	12.41	12.49	12.34	890,300
July 17, 2025	12.43	12.42	12.42	12.48	12.34	987,340
July 16, 2025	12.37	12.42	12.42	12.66	12.3	1.34M
July 15, 2025	12.5	12.35	12.35	12.57	12.25	1.31M
July 14, 2025	12.38	12.55	12.55	12.58	12.3	1.93M
July 11, 2025	12.38	12.38	12.38	12.45	12.28	1.11M
July 10, 2025	12.36	12.41	12.41	12.44	12.28	1.2M
July 09, 2025	12.35	12.37	12.37	12.44	12.23	1.48M
July 08, 2025	12.38	12.3	12.3	12.45	12.23	1.76M
July 07, 2025	11.92	12.32	12.32	12.61	11.92	4.12M
July 04, 2025	12.08	11.97	11.97	12.14	11.92	875,540
July 03, 2025	12.12	12.09	12.09	12.18	11.97	1.34M
July 02, 2025	12.25	12.15	12.15	12.37	12.09	1.51M
July 01, 2025	12.07	12.18	12.18	12.2	11.89	1.49M
June 30, 2025	12.12	12.07	12.07	12.18	12	749,004
June 27, 2025	12.07	12	12	12.14	12	896,340
June 26, 2025	12.02	12.05	12.05	12.11	11.93	1.16M
June 25, 2025	12.03	12.07	12.07	12.32	11.96	1.1M
June 24, 2025	11.93	12.11	12.11	12.12	11.88	1.51M
June 23, 2025	11.8	11.88	11.88	11.88	11.52	1.03M
June 20, 2025	11.55	11.61	11.61	11.69	11.55	509,500
June 19, 2025	11.78	11.58	11.58	11.82	11.53	1.03M
June 18, 2025	11.81	11.82	11.82	11.85	11.71	946,040
June 17, 2025	12.08	11.85	11.85	12.2	11.77	1.22M
June 16, 2025	11.79	11.77	11.77	11.86	11.7	1.01M
June 13, 2025	11.87	11.74	11.74	12.13	11.67	1.43M
June 12, 2025	11.9	11.78	11.78	11.97	11.78	1.02M
June 11, 2025	11.9	11.92	11.92	11.97	11.86	731,472
June 10, 2025	11.99	11.86	11.86	12.02	11.76	942,000
June 09, 2025	11.96	11.98	11.98	12.09	11.91	1.05M
June 06, 2025	11.92	12.02	12.02	12.05	11.49	1.11M
June 05, 2025	11.9	11.9	11.9	11.92	11.8	776,040
June 04, 2025	11.81	11.85	11.85	11.95	11.74	856,040
June 03, 2025	11.93	11.77	11.77	11.93	11.69	1M
May 30, 2025	11.85	11.94	11.94	11.98	11.77	1.06M
May 29, 2025	11.84	11.93	11.93	12.02	11.8	1.45M
May 28, 2025	11.74	11.78	11.78	11.84	11.66	1.08M
May 27, 2025	11.91	11.76	11.76	11.97	11.64	1.82M
May 26, 2025	12.35	12.53	11.79	12.65	12.35	2.37M

Hengdian Group Tospo Lighting Co., Ltd. (603303.SS) SHH