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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.15	15.3	15.3	15.66	15.15	2.51M
February 12, 2026	15.02	15.13	15.13	15.14	14.89	1.45M
February 11, 2026	15.2	15.02	15.02	15.23	14.92	1.68M
February 10, 2026	14.71	15.24	15.24	15.39	14.7	3.6M
February 09, 2026	14.73	14.76	14.76	14.86	14.68	1.66M
February 06, 2026	14.9	14.72	14.72	15	14.3	2.96M
February 05, 2026	14.51	14.5	14.5	14.54	14.34	1.5M
February 04, 2026	14.33	14.5	14.5	14.51	14.33	1.31M
February 03, 2026	14.19	14.41	14.41	14.49	14.19	1.61M
February 02, 2026	14.45	14.21	14.21	14.52	14.21	1.87M
January 30, 2026	14.32	14.45	14.45	14.47	14.23	1.85M
January 29, 2026	14.59	14.41	14.41	14.96	14.33	2.5M
January 28, 2026	14.58	14.62	14.62	14.75	14.45	2.05M
January 27, 2026	14.75	14.66	14.66	14.77	14.07	3.23M
January 26, 2026	15.09	14.48	14.48	15.1	14.37	4.12M
January 23, 2026	14.32	14.94	14.94	15.19	14.31	7.79M
January 22, 2026	14.29	14.31	14.31	14.4	14.1	3.26M
January 21, 2026	14.1	14.29	14.29	14.29	14.02	3M
January 20, 2026	14.14	14.16	14.16	14.44	14.08	4.59M
January 19, 2026	13.65	14.13	14.13	14.24	13.65	4.81M
January 16, 2026	13.95	13.78	13.78	13.98	13.63	2.9M
January 15, 2026	13.54	13.73	13.73	13.95	13.54	4.58M
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

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