Guangdong Topstrong Living Innovation and Integration
顶固集创 SZ300749 Forward-adjusted GEM
21.90
-0.16
(-0.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.25
High
22.50
Low
21.56
Prev close
22.06
Amplitude
4.26%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.01
MA10
24.15
MA20
24.54
MA60
22.36
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.25 | 22.50 | 21.56 | 21.90 | 3M |
| 2 | 2026-09-29 | 22.05 | 22.70 | 21.85 | 22.06 | 4M |
| 3 | 2026-09-28 | 23.84 | 23.89 | 22.13 | 22.24 | 5M |
| 4 | 2026-09-24 | 24.73 | 25.29 | 23.81 | 23.97 | 4M |
| 5 | 2026-09-23 | 25.13 | 25.44 | 24.63 | 24.88 | 4M |
| 6 | 2026-09-22 | 25.79 | 26.50 | 25.09 | 25.17 | 5M |
| 7 | 2026-09-21 | 25.12 | 26.10 | 25.10 | 25.68 | 4M |
| 8 | 2026-09-18 | 25.89 | 26.09 | 24.93 | 25.10 | 5M |
| 9 | 2026-09-17 | 24.26 | 26.28 | 24.26 | 25.90 | 6M |
| 10 | 2026-09-16 | 24.08 | 24.80 | 23.81 | 24.55 | 3M |
| 11 | 2026-09-15 | 24.24 | 24.47 | 23.86 | 23.90 | 2M |
| 12 | 2026-09-14 | 23.94 | 24.60 | 23.52 | 24.44 | 4M |
52W
Data range
8.05
44.9%
38.88
High/low over the last 250 trading days, and where the price sits.
← Stocks