TCL Technology Group Corporation (000100.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000100.SZ Historical Return
If you invested ¥1000 in TCL Technology Group Corporation (000100.SZ) 10 years ago, it would be worth ¥1,949.61 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥811.29, while ¥1000 invested 1 year ago would be worth ¥1,061.18. This corresponds to total returns of 94.96%, -18.87%, 6.12%, respectively, with annualized returns of 6.9%, -4.09%, 6.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000100.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.01 | 5.03 | 5.03 | 5.06 | 4.95 | 294.21M |
| August 20, 2026 | 5.1 | 5.03 | 5.03 | 5.14 | 5 | 416.74M |
| August 19, 2026 | 5.11 | 5.05 | 5.05 | 5.2 | 5.01 | 566.38M |
| August 18, 2026 | 5.18 | 5.24 | 5.24 | 5.28 | 5.17 | 571.78M |
| August 17, 2026 | 5.14 | 5.19 | 5.19 | 5.2 | 5.11 | 435.82M |
| August 14, 2026 | 5.18 | 5.14 | 5.14 | 5.24 | 5.08 | 450.36M |
| August 13, 2026 | 5.12 | 5.17 | 5.17 | 5.34 | 5.07 | 864.3M |
| August 12, 2026 | 4.97 | 5.09 | 5.09 | 5.13 | 4.95 | 574.13M |
| August 11, 2026 | 4.84 | 5 | 5 | 5.09 | 4.83 | 864.48M |
| August 10, 2026 | 4.86 | 4.87 | 4.87 | 4.88 | 4.77 | 482.49M |
| August 07, 2026 | 4.79 | 4.86 | 4.86 | 4.88 | 4.77 | 556.35M |
| August 06, 2026 | 4.78 | 4.82 | 4.82 | 4.86 | 4.75 | 531.9M |
| August 05, 2026 | 4.75 | 4.87 | 4.87 | 4.9 | 4.73 | 747M |
| August 04, 2026 | 4.72 | 4.77 | 4.77 | 4.79 | 4.71 | 512.13M |
| August 03, 2026 | 4.66 | 4.7 | 4.7 | 4.72 | 4.65 | 444.94M |
| July 31, 2026 | 4.87 | 4.73 | 4.73 | 4.92 | 4.73 | 723.92M |
| July 30, 2026 | 4.85 | 4.72 | 4.72 | 4.88 | 4.7 | 726.65M |
| July 29, 2026 | 4.88 | 4.93 | 4.93 | 4.96 | 4.78 | 538.14M |
| July 28, 2026 | 4.99 | 4.91 | 4.91 | 5.04 | 4.9 | 530.21M |
| July 27, 2026 | 5.05 | 5.1 | 5.1 | 5.11 | 4.91 | 511.21M |
| July 24, 2026 | 5.07 | 5.04 | 5.04 | 5.11 | 5.02 | 433.81M |
| July 23, 2026 | 5.15 | 5.16 | 5.16 | 5.19 | 5.06 | 609.42M |
| July 22, 2026 | 5.24 | 5.15 | 5.15 | 5.32 | 5.13 | 860.92M |
| July 21, 2026 | 5 | 5.35 | 5.35 | 5.35 | 4.99 | 1.22B |
| July 20, 2026 | 5.01 | 4.97 | 4.97 | 5.1 | 4.89 | 842.65M |
| July 17, 2026 | 4.96 | 5 | 5 | 5.06 | 4.85 | 938.56M |
| July 16, 2026 | 4.9 | 4.98 | 4.98 | 5.07 | 4.88 | 666.39M |
| July 15, 2026 | 5.23 | 5.02 | 5.02 | 5.24 | 4.95 | 836.29M |
| July 14, 2026 | 4.99 | 5.13 | 5.13 | 5.16 | 4.91 | 1.14B |
| July 13, 2026 | 5.07 | 4.81 | 4.81 | 5.11 | 4.76 | 1.11B |
| July 10, 2026 | 5.37 | 5.12 | 5.12 | 5.49 | 5.12 | 1.32B |
| July 09, 2026 | 5.05 | 5.36 | 5.36 | 5.38 | 5.05 | 1.4B |
| July 08, 2026 | 5.19 | 5.04 | 5.04 | 5.31 | 4.93 | 1.18B |
| July 07, 2026 | 5.19 | 5.26 | 5.26 | 5.41 | 5.12 | 1.24B |
| July 06, 2026 | 5.6 | 5.19 | 5.19 | 5.63 | 5.18 | 1.66B |
| July 03, 2026 | 5.77 | 5.65 | 5.65 | 5.95 | 5.48 | 1.68B |
| July 02, 2026 | 5.88 | 5.92 | 5.92 | 6.18 | 5.51 | 2.49B |
| July 01, 2026 | 5.98 | 6.12 | 6.12 | 6.26 | 5.86 | 2.62B |
| June 30, 2026 | 5.35 | 5.82 | 5.82 | 5.82 | 5.33 | 1.18B |
| June 29, 2026 | 5.43 | 5.29 | 5.29 | 5.57 | 5.2 | 1.72B |
| June 26, 2026 | 5.36 | 5.4 | 5.4 | 5.67 | 5.29 | 2.46B |
| June 25, 2026 | 5.07 | 5.34 | 5.34 | 5.34 | 5.02 | 2.26B |
| June 24, 2026 | 4.8 | 4.85 | 4.85 | 4.95 | 4.75 | 1.19B |
| June 23, 2026 | 4.94 | 4.85 | 4.85 | 5.01 | 4.8 | 1.14B |
| June 22, 2026 | 5.1 | 4.99 | 4.99 | 5.17 | 4.9 | 1.51B |
| June 18, 2026 | 5.21 | 5 | 5 | 5.24 | 4.98 | 1.83B |
| June 17, 2026 | 4.6 | 5.12 | 5.12 | 5.12 | 4.59 | 2.14B |
| June 16, 2026 | 4.6 | 4.65 | 4.65 | 4.78 | 4.59 | 1.06B |
| June 15, 2026 | 4.57 | 4.62 | 4.62 | 4.66 | 4.53 | 933.14M |
| June 12, 2026 | 4.59 | 4.55 | 4.55 | 4.65 | 4.45 | 1.22B |
| June 11, 2026 | 4.55 | 4.51 | 4.51 | 4.6 | 4.45 | 900.1M |
| June 10, 2026 | 4.77 | 4.67 | 4.67 | 4.78 | 4.58 | 1.02B |
| June 09, 2026 | 4.74 | 4.86 | 4.86 | 4.9 | 4.63 | 1.24B |
| June 08, 2026 | 4.74 | 4.65 | 4.65 | 4.89 | 4.61 | 1.31B |
| June 05, 2026 | 4.89 | 4.89 | 4.89 | 5.15 | 4.82 | 1.91B |
| June 04, 2026 | 4.72 | 4.92 | 4.92 | 5.03 | 4.68 | 2.15B |
| June 03, 2026 | 4.66 | 4.74 | 4.74 | 4.87 | 4.66 | 2.4B |
| June 02, 2026 | 4.38 | 4.43 | 4.43 | 4.45 | 4.26 | 791.09M |
| June 01, 2026 | 4.27 | 4.4 | 4.4 | 4.53 | 4.27 | 1.03B |
| May 29, 2026 | 4.57 | 4.28 | 4.28 | 4.57 | 4.26 | 1.12B |
AD
