Shanghai - Delayed Quote CNY

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

12.21

+0.06

+(0.49%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	12.25	12.30	12.11	12.21	12.21	1,337,100
May 12, 2025	12.18	12.34	12.09	12.15	12.15	1,817,100
May 9, 2025	12.20	12.27	12.09	12.10	12.10	1,474,600
May 8, 2025	12.09	12.24	12.01	12.23	12.23	1,611,552
May 7, 2025	12.66	12.66	11.99	12.04	12.04	2,150,004
May 6, 2025	11.89	12.06	11.82	12.00	12.00	1,776,280
Apr 30, 2025	11.70	11.96	11.70	11.86	11.86	1,155,200
Apr 29, 2025	11.55	11.79	11.46	11.70	11.70	1,448,200
Apr 28, 2025	11.84	11.85	11.48	11.50	11.50	1,599,332
Apr 25, 2025	11.81	11.90	11.76	11.84	11.84	1,094,892
Apr 24, 2025	11.81	11.91	11.60	11.80	11.80	1,273,627
Apr 23, 2025	11.56	11.83	11.56	11.80	11.80	1,922,400
Apr 22, 2025	11.52	11.64	11.48	11.57	11.57	1,640,220
Apr 21, 2025	11.47	11.58	11.38	11.57	11.57	2,744,967
Apr 18, 2025	11.54	11.61	11.42	11.57	11.57	941,400
Apr 17, 2025	11.40	11.64	11.40	11.53	11.53	1,035,640
Apr 16, 2025	11.54	11.70	11.38	11.48	11.48	1,891,785
Apr 15, 2025	11.46	11.66	11.37	11.65	11.65	1,564,530
Apr 14, 2025	11.70	11.70	11.49	11.52	11.52	1,719,400
Apr 11, 2025	11.37	11.60	11.37	11.54	11.54	1,232,696
Apr 10, 2025	11.26	11.63	11.19	11.50	11.50	2,792,012
Apr 9, 2025	11.10	11.24	10.71	11.09	11.09	3,975,652
Apr 8, 2025	11.41	11.60	11.09	11.25	11.25	2,518,460
Apr 7, 2025	11.89	12.20	11.41	11.41	11.41	2,887,120
Apr 3, 2025	13.02	13.08	12.53	12.68	12.68	2,539,200
Apr 2, 2025	12.90	13.18	12.85	13.15	13.15	2,344,828
Apr 1, 2025	12.87	13.17	12.80	12.88	12.88	2,556,044
Mar 31, 2025	12.70	12.87	12.55	12.87	12.87	1,700,064
Mar 28, 2025	12.76	12.84	12.68	12.75	12.75	1,116,908
Mar 27, 2025	12.78	12.94	12.72	12.83	12.83	1,465,340
Mar 26, 2025	12.67	12.93	12.61	12.83	12.83	1,468,360
Mar 25, 2025	12.66	12.77	12.43	12.72	12.72	1,781,920
Mar 24, 2025	12.72	12.78	12.45	12.64	12.64	1,821,940
Mar 21, 2025	12.83	12.88	12.61	12.68	12.68	1,649,900
Mar 20, 2025	13.08	13.08	12.76	12.77	12.77	2,250,020
Mar 19, 2025	13.01	13.11	12.92	13.04	13.04	1,972,800
Mar 18, 2025	13.15	13.15	12.95	13.08	13.08	1,992,100
Mar 17, 2025	13.05	13.19	12.97	13.10	13.10	2,761,472
Mar 14, 2025	12.75	13.08	12.65	13.04	13.04	2,364,364
Mar 13, 2025	13.00	13.00	12.65	12.74	12.74	2,051,508
Mar 12, 2025	12.97	13.09	12.92	12.98	12.98	2,454,564
Mar 11, 2025	12.85	13.21	12.82	13.03	13.03	4,278,556
Mar 10, 2025	12.74	13.00	12.62	12.88	12.88	6,208,834
Mar 7, 2025	12.48	12.48	12.15	12.29	12.29	3,653,600
Mar 6, 2025	12.69	12.99	12.36	12.48	12.48	6,967,139
Mar 5, 2025	12.31	12.88	12.16	12.69	12.69	5,583,764
Mar 4, 2025	11.79	12.34	11.79	12.31	12.31	3,136,833
Mar 3, 2025	11.83	12.00	11.74	11.83	11.83	1,615,219
Feb 28, 2025	11.94	12.00	11.76	11.78	11.78	1,525,696
Feb 27, 2025	11.95	12.02	11.78	11.94	11.94	1,402,224
Feb 26, 2025	11.80	12.00	11.79	11.95	11.95	1,589,564
Feb 25, 2025	11.88	11.93	11.74	11.80	11.80	1,192,120
Feb 24, 2025	12.15	12.18	11.90	11.96	11.96	1,440,640
Feb 21, 2025	12.04	12.20	11.93	12.16	12.16	2,335,800
Feb 20, 2025	11.91	12.15	11.91	12.02	12.02	2,060,580
Feb 19, 2025	11.72	11.97	11.72	11.96	11.96	1,578,232
Feb 18, 2025	11.75	12.00	11.71	11.78	11.78	1,755,400
Feb 17, 2025	11.80	12.20	11.75	11.88	11.88	1,987,258
Feb 14, 2025	11.67	11.79	11.62	11.70	11.70	1,191,740
Feb 13, 2025	11.84	12.03	11.69	11.71	11.71	1,192,304
Feb 12, 2025	11.89	11.97	11.79	11.86	11.86	731,812
Feb 11, 2025	11.74	11.91	11.64	11.89	11.89	1,603,069
Feb 10, 2025	11.71	11.76	11.61	11.74	11.74	818,340
Feb 7, 2025	11.72	11.83	11.63	11.71	11.71	1,156,160
Feb 6, 2025	11.39	11.72	11.39	11.72	11.72	1,218,107
Feb 5, 2025	11.59	11.69	11.37	11.45	11.45	1,350,604
Jan 27, 2025	11.49	11.73	11.45	11.59	11.59	1,223,800
Jan 24, 2025	11.43	11.48	11.28	11.45	11.45	1,190,908
Jan 23, 2025	11.46	11.63	11.32	11.45	11.45	1,306,110
Jan 22, 2025	11.60	11.70	11.33	11.37	11.37	2,129,400
Jan 21, 2025	11.95	12.25	11.55	11.68	11.68	5,213,924
Jan 20, 2025	11.62	12.16	11.43	11.97	11.97	2,534,006
Jan 17, 2025	11.67	12.01	11.65	11.65	11.65	2,094,600
Jan 16, 2025	11.53	11.90	11.53	11.78	11.78	2,151,220
Jan 15, 2025	11.20	11.85	11.15	11.56	11.56	3,688,950
Jan 14, 2025	10.99	11.37	10.98	11.24	11.24	5,773,914
Jan 13, 2025	11.14	11.14	10.93	10.99	10.99	995,456
Jan 10, 2025	11.23	11.37	11.14	11.24	11.24	1,292,740
Jan 9, 2025	11.28	11.33	11.19	11.22	11.22	777,200
Jan 8, 2025	11.29	11.43	11.05	11.33	11.33	1,046,808
Jan 7, 2025	11.31	11.39	11.22	11.35	11.35	905,460
Jan 6, 2025	11.33	11.51	11.11	11.32	11.32	1,213,012
Jan 3, 2025	11.60	11.77	11.32	11.35	11.35	1,235,184
Jan 2, 2025	11.66	11.98	11.48	11.61	11.61	1,692,894
Dec 31, 2024	11.94	12.07	11.54	11.77	11.77	2,832,020
Dec 30, 2024	12.28	12.32	11.96	12.00	12.00	1,596,828
Dec 27, 2024	12.19	12.39	12.09	12.28	12.28	960,240
Dec 26, 2024	12.02	12.35	11.98	12.18	12.18	1,592,093
Dec 25, 2024	12.11	12.20	11.90	12.03	12.03	1,246,000
Dec 24, 2024	12.11	12.41	12.09	12.22	12.22	971,040
Dec 23, 2024	12.79	12.79	12.12	12.17	12.17	1,925,900
Dec 20, 2024	12.80	12.80	12.34	12.44	12.44	1,094,300
Dec 19, 2024	12.47	12.54	12.21	12.39	12.39	1,216,369
Dec 18, 2024	12.45	12.68	12.42	12.53	12.53	1,445,896
Dec 17, 2024	12.55	12.67	12.35	12.49	12.49	2,771,413
Dec 16, 2024	12.82	12.91	12.56	12.65	12.65	2,148,916
Dec 13, 2024	12.84	13.04	12.61	12.90	12.90	4,792,200
Dec 12, 2024	12.80	12.98	12.69	12.90	12.90	2,341,460
Dec 11, 2024	12.36	12.85	12.36	12.79	12.79	3,768,704
Dec 10, 2024	12.56	12.76	12.06	12.49	12.49	6,890,256
Dec 9, 2024	12.63	12.76	12.18	12.22	12.22	3,828,956
Dec 6, 2024	12.61	12.95	12.49	12.69	12.69	3,433,314
Dec 5, 2024	12.34	12.62	12.27	12.61	12.61	3,084,789
Dec 4, 2024	12.50	12.69	12.19	12.27	12.27	2,956,680
Dec 3, 2024	12.15	12.60	12.09	12.47	12.47	4,788,424
Dec 2, 2024	12.03	12.24	11.86	12.18	12.18	2,793,265
Nov 29, 2024	11.83	12.08	11.79	12.03	12.03	2,354,040
Nov 28, 2024	12.00	12.08	11.80	11.85	11.85	1,682,700
Nov 27, 2024	11.89	12.05	11.72	12.01	12.01	1,859,549
Nov 26, 2024	12.18	12.26	11.74	11.92	11.92	3,201,416
Nov 25, 2024	11.63	12.31	11.63	12.22	12.22	4,296,465
Nov 22, 2024	11.90	11.95	11.58	11.63	11.63	3,195,115
Nov 21, 2024	12.07	12.26	11.77	11.87	11.87	2,599,648
Nov 20, 2024	11.70	12.09	11.68	12.07	12.07	2,173,821
Nov 19, 2024	11.42	11.72	11.42	11.70	11.70	1,552,664
Nov 18, 2024	11.70	12.06	11.36	11.44	11.44	2,353,380
Nov 15, 2024	11.78	12.08	11.66	11.69	11.69	2,937,162
Nov 14, 2024	12.31	12.35	11.84	11.85	11.85	4,138,156
Nov 13, 2024	11.80	12.35	11.71	12.30	12.30	5,316,833
Nov 12, 2024	11.60	12.10	11.53	11.80	11.80	4,962,684
Nov 11, 2024	11.28	11.60	11.21	11.59	11.59	3,776,231
Nov 8, 2024	11.48	11.53	11.30	11.33	11.33	2,406,000
Nov 7, 2024	11.21	11.43	11.15	11.42	11.42	2,838,344
Nov 6, 2024	11.27	11.41	11.13	11.22	11.22	2,756,588
Nov 5, 2024	11.08	11.22	11.02	11.22	11.22	2,703,300
Nov 4, 2024	10.92	11.05	10.89	11.04	11.04	1,976,875
Nov 1, 2024	11.07	11.11	10.85	10.86	10.86	2,844,636
Oct 31, 2024	11.08	11.20	11.02	11.11	11.11	1,835,400
Oct 30, 2024	11.18	11.29	11.02	11.11	11.11	1,904,560
Oct 29, 2024	11.49	11.50	11.13	11.21	11.21	2,676,718
Oct 28, 2024	11.38	11.55	11.24	11.48	11.48	3,001,964
Oct 25, 2024	11.02	11.33	10.96	11.32	11.32	3,624,005
Oct 24, 2024	10.91	11.03	10.76	11.01	11.01	2,237,540
Oct 23, 2024	10.97	11.01	10.80	10.90	10.90	3,105,280
Oct 22, 2024	10.80	11.00	10.66	10.98	10.98	4,146,996
Oct 21, 2024	11.11	11.11	10.54	10.86	10.86	6,964,583
Oct 18, 2024	11.03	11.27	11.00	11.11	11.11	2,250,374
Oct 17, 2024	11.20	11.31	11.03	11.03	11.03	1,446,544
Oct 16, 2024	11.10	11.28	11.00	11.11	11.11	1,185,412
Oct 15, 2024	11.48	11.59	11.11	11.16	11.16	2,114,262
Oct 14, 2024	11.22	11.65	11.03	11.53	11.53	1,870,400
Oct 11, 2024	11.68	11.68	11.07	11.18	11.18	2,671,000
Oct 10, 2024	11.78	11.96	11.39	11.68	11.68	3,291,740
Oct 9, 2024	12.48	12.55	11.54	11.61	11.61	4,897,362
Oct 8, 2024	13.45	13.45	12.02	12.52	12.52	4,930,601
Sep 30, 2024	11.70	12.33	11.45	12.23	12.23	4,437,599
Sep 27, 2024	11.04	11.32	11.04	11.29	11.29	1,177,256
Sep 26, 2024	10.45	10.99	10.45	10.93	10.93	1,513,462
Sep 25, 2024	10.51	10.77	10.44	10.45	10.45	1,303,400
Sep 24, 2024	9.97	10.40	9.97	10.40	10.40	1,029,060
Sep 23, 2024	9.94	10.05	9.85	9.93	9.93	1,195,000
Sep 20, 2024	10.10	10.13	9.92	10.00	10.00	656,200
Sep 19, 2024	10.06	10.20	9.90	10.08	10.08	1,400,499
Sep 18, 2024	10.03	10.05	9.77	9.96	9.96	886,940
Sep 13, 2024	10.15	10.18	9.96	9.98	9.98	738,840
Sep 12, 2024	10.20	10.32	10.12	10.12	10.12	810,082
Sep 11, 2024	10.06	10.40	10.06	10.29	10.29	758,312
Sep 10, 2024	10.22	10.30	10.05	10.28	10.28	902,300
Sep 9, 2024	10.25	10.45	10.10	10.22	10.22	1,282,300
Sep 6, 2024	10.55	10.55	10.23	10.25	10.25	702,400
Sep 5, 2024	10.62	10.64	10.42	10.50	10.50	638,428
Sep 4, 2024	10.50	10.63	10.31	10.47	10.47	971,100
Sep 3, 2024	10.22	10.50	10.22	10.49	10.49	1,106,000
Sep 2, 2024	10.47	10.65	10.25	10.30	10.30	1,014,600
Aug 30, 2024	10.45	10.68	10.28	10.52	10.52	1,353,212
Aug 29, 2024	10.10	10.42	10.09	10.40	10.40	1,193,565
Aug 28, 2024	10.06	10.30	10.06	10.17	10.17	1,512,096
Aug 27, 2024	10.35	10.45	10.14	10.21	10.21	1,959,900
Aug 26, 2024	10.61	10.65	10.35	10.45	10.45	2,001,145
Aug 23, 2024	10.72	10.79	10.50	10.56	10.56	1,472,255
Aug 22, 2024	10.95	10.98	10.51	10.72	10.72	1,652,425
Aug 21, 2024	11.06	11.30	10.90	10.95	10.95	1,496,900
Aug 20, 2024	11.69	11.83	11.09	11.18	11.18	1,672,400
Aug 19, 2024	11.89	11.99	11.71	11.76	11.76	1,260,704
Aug 16, 2024	12.41	12.41	11.73	11.83	11.83	3,133,789
Aug 15, 2024	12.43	12.57	12.27	12.35	12.35	1,748,000
Aug 14, 2024	12.30	12.58	12.30	12.42	12.42	1,201,500
Aug 13, 2024	12.27	12.53	12.12	12.51	12.51	1,572,400
Aug 12, 2024	12.20	12.52	12.12	12.33	12.33	1,477,259
Aug 9, 2024	12.13	12.35	12.13	12.17	12.17	1,280,675
Aug 8, 2024	12.10	12.20	11.92	12.12	12.12	817,300
Aug 7, 2024	11.82	12.21	11.71	12.08	12.08	1,553,500
Aug 6, 2024	11.60	11.85	11.60	11.82	11.82	938,400
Aug 5, 2024	11.76	11.88	11.60	11.61	11.61	930,200
Aug 2, 2024	11.78	12.07	11.68	11.76	11.76	1,765,400
Aug 1, 2024	11.69	11.81	11.51	11.76	11.76	1,083,340
Jul 31, 2024	11.21	11.73	11.10	11.67	11.67	884,940
Jul 30, 2024	11.13	11.26	11.06	11.21	11.21	497,200
Jul 29, 2024	11.20	11.25	11.11	11.21	11.21	581,600
Jul 26, 2024	10.99	11.24	10.92	11.20	11.20	650,148
Jul 25, 2024	10.80	11.15	10.74	10.99	10.99	775,100
Jul 24, 2024	11.09	11.12	10.78	10.92	10.92	930,200
Jul 23, 2024	11.10	11.16	10.90	10.90	10.90	771,700
Jul 22, 2024	11.09	11.17	10.99	11.10	11.10	537,300
Jul 19, 2024	10.99	11.18	10.93	11.10	11.10	704,900
Jul 18, 2024	11.00	11.10	10.73	11.09	11.09	859,900
Jul 17, 2024	11.00	11.11	10.92	11.00	11.00	900,900
Jul 16, 2024	11.27	11.38	10.94	11.04	11.04	1,604,536
Jul 15, 2024	11.57	11.60	11.31	11.36	11.36	790,700
Jul 12, 2024	11.68	11.91	11.55	11.58	11.58	600,900
Jul 11, 2024	11.32	11.73	11.32	11.68	11.68	792,000
Jul 10, 2024	11.20	11.39	11.12	11.25	11.25	673,864
Jul 9, 2024	11.12	11.40	10.85	11.36	11.36	1,006,300
Jul 8, 2024	11.38	11.42	11.08	11.12	11.12	941,400
Jul 5, 2024	11.52	11.52	11.52	11.52	11.52	-
Jul 4, 2024	11.71	11.86	11.47	11.52	11.52	791,132
Jul 3, 2024	11.75	11.93	11.71	11.72	11.72	1,038,400
Jul 2, 2024	11.62	11.84	11.62	11.74	11.74	979,652
Jul 1, 2024	11.50	11.77	11.45	11.71	11.71	1,403,996
Jun 28, 2024	11.51	11.62	11.29	11.48	11.48	1,362,052
Jun 27, 2024	11.51	11.59	11.27	11.45	11.45	1,226,000
Jun 26, 2024	11.16	11.55	11.06	11.51	11.51	1,054,265
Jun 25, 2024	11.09	11.28	10.93	11.14	11.14	1,229,676
Jun 24, 2024	11.37	11.42	10.93	11.01	11.01	1,637,900
Jun 21, 2024	11.52	11.65	11.33	11.52	11.52	1,639,600
Jun 20, 2024	11.72	11.86	11.50	11.52	11.52	1,206,700
Jun 19, 2024	11.61	11.88	11.61	11.75	11.75	1,260,900
Jun 18, 2024	11.78	11.88	11.67	11.83	11.83	1,376,600
Jun 17, 2024	12.04	12.04	11.60	11.78	11.78	1,211,980
Jun 14, 2024	11.85	11.96	11.67	11.86	11.86	1,752,148
Jun 13, 2024	11.72	12.05	11.67	11.93	11.93	1,983,444
Jun 12, 2024	11.50	11.87	11.50	11.77	11.77	1,206,837
Jun 11, 2024	11.42	11.68	11.28	11.55	11.55	1,649,563
Jun 7, 2024	11.37	11.64	11.29	11.47	11.47	1,598,100
Jun 6, 2024	11.79	11.79	11.16	11.25	11.25	2,157,956
Jun 5, 2024	11.92	12.01	11.64	11.64	11.64	1,796,065
Jun 4, 2024	12.18	12.20	11.80	12.01	12.01	2,642,804
Jun 3, 2024	12.69	12.69	11.92	12.11	12.11	4,995,564
May 31, 2024	0.333 Dividend
May 31, 2024	12.51	12.68	12.43	12.47	12.47	1,584,217
May 30, 2024	12.74	12.93	12.67	12.71	12.38	1,206,740
May 29, 2024	13.01	13.01	12.69	12.74	12.41	1,423,400
May 28, 2024	13.08	13.20	12.80	12.98	12.64	1,915,539
May 27, 2024	13.16	13.22	12.92	13.06	12.72	1,721,312
May 24, 2024	13.00	13.23	12.94	13.10	12.76	1,168,076
May 23, 2024	13.20	13.28	13.02	13.11	12.77	1,259,352
May 22, 2024	13.38	13.47	13.20	13.34	12.99	1,376,549
May 21, 2024	13.42	13.66	13.27	13.38	13.03	2,329,380
May 20, 2024	13.70	13.75	13.33	13.51	13.16	1,935,004
May 17, 2024	13.70	13.78	13.52	13.56	13.20	1,178,400
May 16, 2024	13.53	13.82	13.53	13.70	13.34	1,839,368
May 15, 2024	13.72	13.95	13.50	13.54	13.19	1,402,900
May 14, 2024	13.67	13.74	13.52	13.67	13.31	995,608
May 13, 2024	13.80	13.80	13.50	13.61	13.25	1,391,200

688100.SS Willfar Information Technology Co., Ltd.

35.80

-0.20%

600261.SS ZHEJIANG YANKON

3.2200

+0.31%

603679.SS Sichuan Huati Lighting Technology Co.,Ltd.

13.12

0.00%

605365.SS Leedarson IoT Technology Inc.

14.57

-0.21%

6504.T Fuji Electric Co., Ltd.

6,809.00

+0.80%

5801.T Furukawa Electric Co., Ltd.

5,601.00

+13.84%

5803.T Fujikura Ltd.

5,743.00

-5.17%

DELTA.BK Delta Electronics (Thailand) Public Company Limited

108.50

+4.33%

6503.T Mitsubishi Electric Corporation

2,843.00

-0.51%

2440.TW Space Shuttle Hi-Tech Co., Ltd.

13.55

+0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers