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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.15	14.3	14.3	14.3	14.11	1.91M
September 04, 2025	14.22	14.15	14.15	14.3	14.01	2.9M
September 03, 2025	14.38	14.22	14.22	14.44	14.18	2.43M
September 02, 2025	14.58	14.31	14.31	14.6	14.07	4.91M
September 01, 2025	15.14	14.58	14.58	15.23	14.44	7.48M
August 29, 2025	15.8	15.13	15.13	15.88	15.01	8.57M
August 28, 2025	16.1	15.9	15.9	16.16	15.2	17.42M
August 27, 2025	15.51	14.99	14.99	15.65	14.91	5.62M
August 26, 2025	15.44	15.54	15.54	16.31	15.12	9.14M
August 25, 2025	16.69	15.59	15.59	16.75	15.01	12.63M
August 22, 2025	15.53	16.68	16.68	16.94	15.42	8.51M
August 21, 2025	15.18	15.52	15.52	15.68	15.12	4.42M
August 20, 2025	14.89	15.18	15.18	15.76	14.74	4.05M
August 19, 2025	14.6	14.9	14.9	15	14.5	4.14M
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

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