Stock listing
Shenzhen:300749 GuangDong Topstrong Living Innovation & Integration Co., Ltd. (顶固集创) 股价
Follow GuangDong Topstrong Living Innovation & Integration Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300749
¥18.52 CNY -0.25 (-1.3%)
Close on Nov 6, 2026
- Day range
- ¥17.54 – ¥19.06 CNYNov 6, 2026
- Volume
- 4.60M sharesNov 6, 2026
- Market cap
- ¥3.80B CNYAt the close on Nov 6, 2026 · price × 205.2M shares outstanding
- 52-week range
- ¥9.61 – ¥38.88 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥121.7M CNYMedian day 4.76M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300749 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.52 | -0.25 | -1.3% | ¥18.01 | ¥19.06 | ¥17.54 | 4,597,600 | |
| ¥18.77 | +0.85 | +4.7% | ¥17.85 | ¥19.15 | ¥17.72 | 3,474,800 | |
| ¥17.92 | +1.00 | +5.9% | ¥16.98 | ¥18.09 | ¥16.52 | 3,709,000 | |
| ¥16.92 | -0.58 | -3.3% | ¥17.20 | ¥17.87 | ¥16.71 | 3,476,300 | |
| ¥17.50 | +0.70 | +4.2% | ¥17.00 | ¥17.56 | ¥16.33 | 4,922,700 | |
| ¥16.80 | -1.22 | -6.8% | ¥18.00 | ¥18.00 | ¥16.58 | 5,627,400 | |
| ¥18.02 | -2.01 | -10.0% | ¥19.73 | ¥19.81 | ¥17.89 | 4,329,000 | |
| ¥20.03 | +0.91 | +4.8% | ¥19.79 | ¥20.26 | ¥18.90 | 3,818,460 | |
| ¥19.12 | -0.78 | -3.9% | ¥19.94 | ¥20.78 | ¥19.12 | 3,122,000 | |
| ¥19.90 | -1.00 | -4.8% | ¥21.00 | ¥21.00 | ¥19.40 | 5,713,600 | |
| ¥20.90 | -0.37 | -1.7% | ¥20.98 | ¥21.16 | ¥19.12 | 6,535,700 | |
| ¥21.27 | -1.26 | -5.6% | ¥22.41 | ¥23.10 | ¥21.27 | 4,755,309 | |
| ¥22.53 | +0.41 | +1.9% | ¥22.08 | ¥22.58 | ¥21.54 | 6,108,875 | |
| ¥22.12 | -1.08 | -4.7% | ¥22.90 | ¥23.56 | ¥21.83 | 6,290,200 | |
| ¥23.20 | -0.24 | -1.0% | ¥23.50 | ¥23.56 | ¥21.20 | 9,902,860 | |
| ¥23.44 | +0.83 | +3.7% | ¥22.65 | ¥23.84 | ¥22.30 | 7,393,700 | |
| ¥22.61 | +0.05 | +0.2% | ¥22.27 | ¥23.07 | ¥21.40 | 6,772,335 | |
| ¥22.56 | -0.62 | -2.7% | ¥23.23 | ¥23.75 | ¥22.14 | 8,517,248 | |
| ¥23.18 | +2.03 | +9.6% | ¥20.77 | ¥23.61 | ¥20.25 | 7,157,135 | |
| ¥21.15 | -0.38 | -1.8% | ¥21.38 | ¥22.15 | ¥20.91 | 3,768,500 | |
| ¥21.53 | +0.38 | +1.8% | ¥21.00 | ¥21.87 | ¥20.34 | 4,155,318 | |
| ¥21.15 | -0.75 | -3.4% | ¥21.89 | ¥22.15 | ¥20.77 | 3,421,600 | |
| ¥21.90 | -0.16 | -0.7% | ¥22.25 | ¥22.50 | ¥21.56 | 3,468,110 | |
| ¥22.06 | -0.18 | -0.8% | ¥22.05 | ¥22.70 | ¥21.85 | 4,278,500 | |
| ¥22.24 | -1.73 | -7.2% | ¥23.84 | ¥23.89 | ¥22.13 | 5,296,700 | |
| ¥23.97 | -0.91 | -3.7% | ¥24.73 | ¥25.29 | ¥23.81 | 3,962,400 | |
| ¥24.88 | -0.29 | -1.2% | ¥25.13 | ¥25.44 | ¥24.63 | 3,692,200 | |
| ¥25.17 | -0.51 | -2.0% | ¥25.79 | ¥26.50 | ¥25.09 | 5,278,800 | |
| ¥25.68 | +0.58 | +2.3% | ¥25.12 | ¥26.10 | ¥25.10 | 3,553,300 | |
| ¥25.10 | -0.80 | -3.1% | ¥25.89 | ¥26.09 | ¥24.93 | 4,580,900 | |
| ¥25.90 | +1.35 | +5.5% | ¥24.26 | ¥26.28 | ¥24.26 | 6,106,500 | |
| ¥24.55 | +0.65 | +2.7% | ¥24.08 | ¥24.80 | ¥23.81 | 3,297,300 | |
| ¥23.90 | -0.54 | -2.2% | ¥24.24 | ¥24.47 | ¥23.86 | 2,234,200 | |
| ¥24.44 | +0.48 | +2.0% | ¥23.94 | ¥24.60 | ¥23.52 | 3,561,080 | |
| ¥23.96 | -0.62 | -2.5% | ¥24.43 | ¥24.58 | ¥23.52 | 3,624,700 | |
| ¥24.58 | -0.50 | -2.0% | ¥24.98 | ¥25.50 | ¥24.54 | 4,285,700 | |
| ¥25.08 | -0.64 | -2.5% | ¥25.94 | ¥25.94 | ¥24.70 | 4,183,500 | |
| ¥25.72 | +0.16 | +0.6% | ¥25.56 | ¥26.49 | ¥25.00 | 6,053,800 | |
| ¥25.56 | -0.06 | -0.2% | ¥25.97 | ¥26.33 | ¥25.33 | 4,281,300 | |
| ¥25.62 | +0.30 | +1.2% | ¥25.66 | ¥26.17 | ¥25.22 | 3,954,500 | |
| ¥25.32 | +0.23 | +0.9% | ¥25.13 | ¥25.88 | ¥25.09 | 2,790,100 | |
| ¥25.09 | -0.22 | -0.9% | ¥25.14 | ¥25.28 | ¥24.70 | 2,000,700 | |
| ¥25.31 | -0.55 | -2.1% | ¥25.95 | ¥26.12 | ¥24.94 | 3,227,300 | |
| ¥25.86 | +0.99 | +4.0% | ¥25.27 | ¥26.16 | ¥24.77 | 4,788,200 | |
| ¥24.87 | -0.05 | -0.2% | ¥24.91 | ¥25.42 | ¥24.84 | 3,279,000 | |
| ¥24.92 | +0.34 | +1.4% | ¥24.78 | ¥25.34 | ¥24.25 | 4,617,900 | |
| ¥24.58 | -0.99 | -3.9% | ¥25.44 | ¥25.90 | ¥24.50 | 4,626,600 | |
| ¥25.57 | +1.27 | +5.2% | ¥24.29 | ¥25.97 | ¥23.77 | 7,579,460 | |
| ¥24.30 | +0.36 | +1.5% | ¥23.91 | ¥24.55 | ¥23.07 | 8,799,180 | |
| ¥23.94 | +0.56 | +2.4% | ¥23.76 | ¥24.57 | ¥23.07 | 6,617,380 | |
| ¥23.38 | +0.18 | +0.8% | ¥24.13 | ¥24.49 | ¥23.04 | 5,210,680 | |
| ¥23.20 | -1.77 | -7.1% | ¥24.73 | ¥25.00 | ¥23.00 | 6,665,600 | |
| ¥24.97 | +0.57 | +2.3% | ¥24.30 | ¥25.25 | ¥24.11 | 6,225,400 | |
| ¥24.40 | +1.53 | +6.7% | ¥23.10 | ¥24.40 | ¥22.02 | 9,214,900 | |
| ¥22.87 | -0.43 | -1.8% | ¥23.37 | ¥23.93 | ¥21.83 | 14,263,509 | |
| ¥23.30 | -0.54 | -2.3% | ¥24.20 | ¥24.20 | ¥22.79 | 8,834,160 | |
| ¥23.84 | +0.47 | +2.0% | ¥23.08 | ¥24.30 | ¥22.89 | 5,034,706 | |
| ¥23.37 | -0.13 | -0.6% | ¥23.00 | ¥23.41 | ¥21.80 | 6,423,400 | |
| ¥23.50 | +1.40 | +6.3% | ¥22.40 | ¥23.53 | ¥22.05 | 7,243,700 | |
| ¥22.10 | +1.72 | +8.4% | ¥20.56 | ¥22.25 | ¥19.91 | 6,934,500 | |
| ¥20.38 | +0.79 | +4.0% | ¥19.48 | ¥21.03 | ¥19.18 | 6,120,400 |
Splits
1 split · SZSE:300749 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 9-for-5 | Split |
- Ticker
- Shenzhen:300749
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Shenzhen
- Currency
- CNY
GuangDong Topstrong Living Innovation & Integration Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
Log in to ask 6ix AI your own questions about GuangDong Topstrong Living Innovation & Integration Co., Ltd.