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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.44	13.57	13.57	13.61	13.3	1.87M
October 17, 2025	13.41	13.38	13.38	13.58	13.25	1.86M
October 16, 2025	13.31	13.43	13.43	13.53	13.12	2.21M
October 15, 2025	13.3	13.43	13.43	13.43	13.2	1.28M
October 14, 2025	13.5	13.24	13.24	13.5	13.19	1.74M
October 13, 2025	13.06	13.42	13.42	13.45	12.88	1.89M
October 10, 2025	13.43	13.53	13.53	13.55	13.22	1.81M
October 09, 2025	13.7	13.47	13.47	13.71	13.41	1.99M
September 30, 2025	13.38	13.51	13.51	13.51	13.22	2.09M
September 29, 2025	13.22	13.3	13.3	13.33	13.02	1.57M
September 26, 2025	13.15	13.19	13.19	13.46	13.1	1.34M
September 25, 2025	13.59	13.19	13.19	13.59	13.18	1.31M
September 24, 2025	13.32	13.46	13.46	13.47	13.16	1.64M
September 23, 2025	13.6	13.31	13.31	13.7	13.11	2.53M
September 22, 2025	14.3	14.29	13.65	14.33	14.1	2.36M
September 19, 2025	14.1	14.31	13.67	14.33	14.1	1.41M
September 18, 2025	14.38	14.23	13.59	14.65	14.14	3.05M
September 17, 2025	14.38	14.49	13.84	14.8	14.26	2.96M
September 16, 2025	14.29	14.31	13.67	14.32	14.23	1.42M
September 15, 2025	14.45	14.29	14.29	14.49	14.26	1.56M
September 12, 2025	14.52	14.46	14.46	14.59	14.39	1.68M
September 11, 2025	14.56	14.51	14.51	14.67	14.2	3.52M
September 10, 2025	14.18	14.73	14.73	14.91	14.18	5.53M
September 09, 2025	14.34	14.23	14.23	14.49	14.16	1.87M
September 08, 2025	14.3	14.4	14.4	14.5	14.28	2.27M
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

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