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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.71	13.74	13.74	13.91	13.54	7.29M
January 13, 2026	15.19	13.85	13.85	15.19	13.6	12.31M
January 12, 2026	13.2	14.32	14.32	14.32	13.01	7.63M
January 09, 2026	13.05	13.02	13.02	13.1	12.97	1.6M
January 08, 2026	12.89	13.04	13.04	13.09	12.87	1.54M
January 07, 2026	13.09	12.94	12.94	13.09	12.92	1.35M
January 06, 2026	13.1	13.07	13.07	13.24	13.01	1.49M
January 05, 2026	12.9	13.04	13.04	13.07	12.87	1.4M
December 31, 2025	12.9	12.89	12.89	12.99	12.84	1.06M
December 30, 2025	12.91	12.93	12.93	12.97	12.88	753,980
December 29, 2025	12.95	12.94	12.94	13.01	12.85	849,704
December 26, 2025	13.1	12.92	12.92	13.1	12.91	825,400
December 25, 2025	13.08	13.07	13.07	13.11	12.9	1.08M
December 24, 2025	12.94	13.03	13.03	13.05	12.77	1.02M
December 23, 2025	13.03	12.8	12.8	13.03	12.78	1.23M
December 22, 2025	13.01	13.03	13.03	13.19	12.98	1.16M
December 19, 2025	12.85	13.04	13.04	13.06	12.85	834,500
December 18, 2025	12.89	12.97	12.97	12.98	12.66	894,400
December 17, 2025	12.83	12.83	12.83	12.88	12.61	1.12M
December 16, 2025	13.02	12.84	12.84	13.06	12.81	916,100
December 15, 2025	12.85	13.02	13.02	13.09	12.8	1.04M
December 12, 2025	12.99	12.85	12.85	13.13	12.85	1.25M
December 11, 2025	13.11	12.96	12.96	13.4	12.95	1.75M
December 10, 2025	12.98	13.1	13.1	13.1	12.59	929,640
December 09, 2025	13.17	12.97	12.97	13.17	12.96	947,700
December 08, 2025	13.31	13.13	13.13	13.32	13.11	1.66M
December 05, 2025	13.15	13.3	13.3	13.42	13.15	1.12M
December 04, 2025	13.39	13.27	13.27	13.39	13.1	946,366
December 03, 2025	13.18	13.39	13.39	13.49	13.06	1.75M
December 02, 2025	13.1	13.15	13.15	13.35	13.1	1.17M
December 01, 2025	13.37	13.19	13.19	13.39	13.16	1.24M
November 28, 2025	13.1	13.3	13.3	13.32	13	1.5M
November 27, 2025	12.87	13.08	13.08	13.12	12.85	1.28M
November 26, 2025	13.04	12.93	12.93	13.07	12.53	1.43M
November 25, 2025	12.88	12.95	12.95	13.26	12.81	1.11M
November 24, 2025	12.88	12.83	12.83	13	12.63	1.96M
November 21, 2025	13.2	12.73	12.73	13.3	12.68	1.83M
November 20, 2025	13.07	13.25	13.25	13.36	13.07	1.42M
November 19, 2025	13.46	13.23	13.23	13.53	13.11	1.44M
November 18, 2025	13.64	13.42	13.42	13.77	13.1	2M
November 17, 2025	13.91	13.66	13.66	14.03	13.63	1.45M
November 14, 2025	13.94	13.92	13.92	14.1	13.87	1.49M
November 13, 2025	13.92	13.94	13.94	13.97	13.8	722,100
November 12, 2025	13.99	13.94	13.94	13.99	13.83	1.09M
November 11, 2025	13.85	13.92	13.92	13.93	13.81	1.08M
November 10, 2025	13.8	13.85	13.85	13.98	13.76	1.91M
November 07, 2025	13.86	13.87	13.87	13.88	13.78	1.41M
November 06, 2025	13.93	13.84	13.84	13.93	13.75	1.04M
November 05, 2025	13.57	13.9	13.9	13.96	13.57	1.77M
November 04, 2025	13.63	13.7	13.7	13.77	13.51	1.35M
November 03, 2025	13.69	13.63	13.63	13.73	13.57	1.04M
October 31, 2025	13.31	13.61	13.61	13.71	13.31	1.42M
October 30, 2025	13.73	13.37	13.37	13.78	13.35	1.68M
October 29, 2025	13.91	13.73	13.73	14.05	13.72	1.67M
October 28, 2025	13.9	13.91	13.91	14.07	13.77	1.53M
October 27, 2025	14	13.9	13.9	14.09	13.69	2.98M
October 24, 2025	13.83	14.01	14.01	14.2	13.8	3.39M
October 23, 2025	13.66	13.91	13.91	13.92	13.5	2.28M
October 22, 2025	13.63	13.69	13.69	13.74	13.56	1.3M
October 21, 2025	13.57	13.64	13.64	13.67	13.54	1.23M

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