Guangdong Topstrong Living Innovation and Integration Co., Ltd. (SHE:300749)
China
· Delayed Price · Currency is CNY 35.00
+3.50 (11.11%)
Mar 9, 2026, 3:13 PM CST
SHE:300749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.90 | 36.09 | 31.50 | 35.00 | 35.00 | 11.11% | 25,563,019 |
| Mar 6, 2026 | 32.77 | 32.80 | 30.00 | 31.50 | 31.50 | -4.83% | 16,716,900 |
| Mar 5, 2026 | 32.34 | 33.67 | 31.12 | 33.10 | 33.10 | 4.52% | 16,623,960 |
| Mar 4, 2026 | 31.80 | 33.61 | 31.10 | 31.67 | 31.67 | -0.91% | 13,366,500 |
| Mar 3, 2026 | 33.47 | 34.24 | 31.30 | 31.96 | 31.96 | -7.36% | 18,477,820 |
| Mar 2, 2026 | 32.00 | 35.10 | 31.17 | 34.50 | 34.50 | 7.04% | 26,010,660 |
| Feb 27, 2026 | 33.24 | 33.50 | 30.70 | 32.23 | 32.23 | -1.10% | 20,686,040 |
| Feb 26, 2026 | 35.00 | 35.50 | 31.70 | 32.59 | 32.59 | -8.46% | 26,280,420 |
| Feb 25, 2026 | 36.01 | 37.22 | 32.22 | 35.60 | 35.60 | 3.52% | 32,212,900 |
| Feb 24, 2026 | 30.66 | 34.39 | 30.66 | 34.39 | 34.39 | 19.99% | 30,207,220 |
| Feb 13, 2026 | 28.29 | 31.23 | 27.56 | 28.66 | 28.66 | 4.41% | 28,307,300 |
| Feb 12, 2026 | 24.99 | 29.98 | 24.51 | 27.45 | 27.45 | 9.89% | 33,268,610 |
| Feb 11, 2026 | 26.09 | 27.03 | 24.27 | 24.98 | 24.98 | -2.88% | 36,004,520 |
| Feb 10, 2026 | 23.29 | 25.72 | 23.00 | 25.72 | 25.72 | 20.02% | 34,542,600 |
| Feb 9, 2026 | 18.35 | 21.43 | 18.34 | 21.43 | 21.43 | 19.99% | 35,108,870 |
| Feb 6, 2026 | 18.68 | 18.73 | 17.60 | 17.86 | 17.86 | -4.85% | 12,431,369 |
| Feb 5, 2026 | 18.50 | 18.99 | 18.15 | 18.77 | 18.77 | -1.42% | 13,420,760 |
| Feb 4, 2026 | 17.76 | 19.19 | 17.38 | 19.04 | 19.04 | 6.43% | 20,386,940 |
| Feb 3, 2026 | 18.27 | 18.55 | 17.50 | 17.89 | 17.89 | -0.61% | 19,171,300 |
| Feb 2, 2026 | 16.70 | 18.88 | 16.50 | 18.00 | 18.00 | 7.53% | 22,844,520 |
| Jan 30, 2026 | 16.03 | 16.77 | 15.60 | 16.74 | 16.74 | 1.21% | 12,792,596 |
| Jan 29, 2026 | 15.74 | 17.18 | 15.50 | 16.54 | 16.54 | 4.22% | 18,538,908 |
| Jan 28, 2026 | 15.27 | 15.98 | 14.93 | 15.87 | 15.87 | 2.92% | 12,080,335 |
| Jan 27, 2026 | 15.87 | 16.10 | 15.15 | 15.42 | 15.42 | -3.02% | 11,474,250 |
| Jan 26, 2026 | 15.53 | 16.33 | 14.63 | 15.90 | 15.90 | 2.12% | 20,989,000 |
| Jan 23, 2026 | 13.80 | 15.88 | 13.80 | 15.57 | 15.57 | 11.93% | 16,358,620 |
| Jan 22, 2026 | 14.00 | 14.03 | 13.60 | 13.91 | 13.91 | -0.43% | 7,907,055 |
| Jan 21, 2026 | 13.16 | 14.60 | 13.00 | 13.97 | 13.97 | 6.16% | 15,711,017 |
| Jan 20, 2026 | 13.17 | 13.58 | 12.93 | 13.16 | 13.16 | -0.08% | 9,240,740 |
| Jan 19, 2026 | 12.85 | 13.32 | 12.56 | 13.17 | 13.17 | 1.62% | 9,741,300 |
| Jan 16, 2026 | 12.69 | 13.00 | 12.34 | 12.96 | 12.96 | 3.02% | 10,466,700 |
| Jan 15, 2026 | 12.39 | 12.79 | 12.25 | 12.58 | 12.58 | 0.72% | 7,144,660 |
| Jan 14, 2026 | 12.70 | 12.87 | 12.22 | 12.49 | 12.49 | -1.58% | 10,928,360 |
| Jan 13, 2026 | 13.21 | 13.27 | 12.52 | 12.69 | 12.69 | -6.07% | 14,186,306 |
| Jan 12, 2026 | 12.71 | 13.90 | 12.56 | 13.51 | 13.51 | 9.39% | 21,551,830 |
| Jan 9, 2026 | 12.51 | 12.62 | 12.10 | 12.35 | 12.35 | -1.36% | 11,031,440 |
| Jan 8, 2026 | 11.86 | 12.69 | 11.66 | 12.52 | 12.52 | 5.92% | 13,654,620 |
| Jan 7, 2026 | 11.90 | 11.97 | 11.69 | 11.82 | 11.82 | -0.42% | 5,611,740 |
| Jan 6, 2026 | 12.30 | 12.42 | 11.80 | 11.87 | 11.87 | -3.34% | 9,076,100 |
| Jan 5, 2026 | 12.03 | 12.60 | 12.03 | 12.28 | 12.28 | 1.74% | 11,673,140 |
| Dec 31, 2025 | 12.19 | 12.27 | 11.85 | 12.07 | 12.07 | -0.90% | 9,483,741 |
| Dec 30, 2025 | 12.39 | 12.80 | 12.13 | 12.18 | 12.18 | -0.81% | 14,033,980 |
| Dec 29, 2025 | 12.17 | 12.74 | 11.80 | 12.28 | 12.28 | 0.16% | 15,534,020 |
| Dec 26, 2025 | 11.70 | 12.50 | 11.39 | 12.26 | 12.26 | 5.33% | 20,697,300 |
| Dec 25, 2025 | 11.55 | 12.08 | 11.38 | 11.64 | 11.64 | 0.61% | 12,008,500 |
| Dec 24, 2025 | 11.30 | 11.85 | 11.09 | 11.57 | 11.57 | 2.66% | 12,523,090 |
| Dec 23, 2025 | 11.93 | 12.00 | 11.23 | 11.27 | 11.27 | -6.01% | 16,398,300 |
| Dec 22, 2025 | 11.78 | 13.27 | 11.55 | 11.99 | 11.99 | 6.20% | 23,601,600 |
| Dec 19, 2025 | 10.61 | 11.52 | 10.61 | 11.29 | 11.29 | 5.61% | 13,248,918 |
| Dec 18, 2025 | 11.03 | 11.40 | 10.63 | 10.69 | 10.69 | 1.04% | 12,946,000 |
| Dec 17, 2025 | 10.57 | 10.64 | 10.27 | 10.58 | 10.58 | 0.95% | 5,658,400 |
| Dec 16, 2025 | 11.05 | 11.05 | 10.39 | 10.48 | 10.48 | -4.73% | 7,300,900 |
| Dec 15, 2025 | 11.18 | 11.30 | 10.78 | 11.00 | 11.00 | -1.87% | 8,028,200 |
| Dec 12, 2025 | 11.35 | 11.74 | 11.06 | 11.21 | 11.21 | -0.88% | 11,526,200 |
| Dec 11, 2025 | 11.98 | 12.14 | 11.22 | 11.31 | 11.31 | -4.72% | 12,778,220 |
| Dec 10, 2025 | 12.06 | 12.20 | 11.65 | 11.87 | 11.87 | -0.84% | 12,814,520 |
| Dec 9, 2025 | 12.26 | 12.40 | 11.86 | 11.97 | 11.97 | -2.84% | 14,628,600 |
| Dec 8, 2025 | 12.98 | 13.00 | 12.06 | 12.32 | 12.32 | -3.45% | 23,845,500 |
| Dec 5, 2025 | 10.60 | 12.76 | 10.48 | 12.76 | 12.76 | 20.04% | 20,901,090 |
| Dec 4, 2025 | 10.88 | 10.88 | 10.47 | 10.63 | 10.63 | -0.65% | 4,142,100 |
| Dec 3, 2025 | 10.88 | 10.88 | 10.65 | 10.70 | 10.70 | -1.56% | 4,519,700 |
| Dec 2, 2025 | 10.79 | 10.99 | 10.57 | 10.87 | 10.87 | 1.49% | 6,316,200 |
| Dec 1, 2025 | 11.40 | 11.47 | 10.65 | 10.71 | 10.71 | -6.63% | 10,435,000 |
| Nov 28, 2025 | 10.92 | 11.48 | 10.73 | 11.47 | 11.47 | 4.84% | 8,412,600 |
| Nov 27, 2025 | 10.62 | 11.13 | 10.50 | 10.94 | 10.94 | 2.05% | 10,594,960 |
| Nov 26, 2025 | 10.20 | 10.75 | 10.12 | 10.72 | 10.72 | 5.10% | 11,424,100 |
| Nov 25, 2025 | 9.88 | 10.30 | 9.84 | 10.20 | 10.20 | 3.45% | 6,376,400 |
| Nov 24, 2025 | 9.77 | 9.97 | 9.61 | 9.86 | 9.86 | 1.02% | 6,271,400 |
| Nov 21, 2025 | 10.14 | 10.35 | 9.61 | 9.76 | 9.76 | -4.69% | 7,199,600 |
| Nov 20, 2025 | 10.27 | 10.38 | 10.06 | 10.24 | 10.24 | 0.10% | 4,894,200 |
| Nov 19, 2025 | 10.67 | 10.68 | 10.17 | 10.23 | 10.23 | -4.21% | 5,492,680 |
| Nov 18, 2025 | 10.60 | 10.68 | 10.43 | 10.68 | 10.68 | 1.23% | 5,458,089 |
| Nov 17, 2025 | 10.55 | 10.69 | 10.44 | 10.55 | 10.55 | 1.34% | 5,175,769 |
| Nov 14, 2025 | 10.19 | 10.48 | 10.13 | 10.41 | 10.41 | 2.06% | 5,412,800 |
| Nov 13, 2025 | 10.21 | 10.22 | 10.05 | 10.20 | 10.20 | 0.39% | 4,535,500 |
| Nov 12, 2025 | 10.40 | 10.42 | 10.14 | 10.16 | 10.16 | -2.03% | 5,428,500 |
| Nov 11, 2025 | 10.30 | 10.44 | 10.21 | 10.37 | 10.37 | 0.68% | 4,433,758 |
| Nov 10, 2025 | 10.35 | 10.65 | 10.09 | 10.30 | 10.30 | -0.58% | 8,021,660 |
| Nov 7, 2025 | 9.93 | 10.40 | 9.81 | 10.36 | 10.36 | 4.33% | 8,011,800 |
| Nov 6, 2025 | 9.93 | 9.99 | 9.79 | 9.93 | 9.93 | - | 4,801,080 |
| Nov 5, 2025 | 9.79 | 9.96 | 9.73 | 9.93 | 9.93 | 1.43% | 5,515,760 |
| Nov 4, 2025 | 9.86 | 9.89 | 9.73 | 9.79 | 9.79 | -0.51% | 5,271,400 |
| Nov 3, 2025 | 9.68 | 9.85 | 9.59 | 9.84 | 9.84 | 2.93% | 8,660,300 |
| Oct 31, 2025 | 9.67 | 9.71 | 9.43 | 9.56 | 9.56 | 0.84% | 6,812,900 |
| Oct 30, 2025 | 9.56 | 9.63 | 9.46 | 9.48 | 9.48 | 0.32% | 8,504,040 |
| Oct 29, 2025 | 9.60 | 9.67 | 9.36 | 9.45 | 9.45 | -1.77% | 10,818,000 |
| Oct 28, 2025 | 9.84 | 9.84 | 9.50 | 9.62 | 9.62 | -1.33% | 13,007,820 |
| Oct 27, 2025 | 10.26 | 10.37 | 9.66 | 9.75 | 9.75 | -6.43% | 22,300,070 |
| Oct 24, 2025 | 9.56 | 11.19 | 9.56 | 10.42 | 10.42 | 9.34% | 25,595,370 |
| Oct 23, 2025 | 9.34 | 9.54 | 9.26 | 9.53 | 9.53 | 2.14% | 5,153,240 |
| Oct 22, 2025 | 9.23 | 9.37 | 9.19 | 9.33 | 9.33 | 0.76% | 3,555,060 |
| Oct 21, 2025 | 9.01 | 9.28 | 8.93 | 9.26 | 9.26 | 2.77% | 4,591,124 |
| Oct 20, 2025 | 8.90 | 9.03 | 8.87 | 9.01 | 9.01 | 2.15% | 3,583,900 |
| Oct 17, 2025 | 8.88 | 9.02 | 8.82 | 8.82 | 8.82 | -0.68% | 4,781,220 |
| Oct 16, 2025 | 8.85 | 8.91 | 8.80 | 8.88 | 8.88 | 0.11% | 2,284,440 |
| Oct 15, 2025 | 8.80 | 8.97 | 8.73 | 8.87 | 8.87 | 1.03% | 3,788,500 |
| Oct 14, 2025 | 8.97 | 9.04 | 8.71 | 8.78 | 8.78 | -1.68% | 4,814,460 |
| Oct 13, 2025 | 8.69 | 8.97 | 8.29 | 8.93 | 8.93 | 1.02% | 5,532,880 |
| Oct 10, 2025 | 8.65 | 8.87 | 8.59 | 8.84 | 8.84 | 2.20% | 4,283,100 |
| Oct 9, 2025 | 8.86 | 8.92 | 8.65 | 8.65 | 8.65 | -2.26% | 4,039,700 |