Guangdong TCL Smart Home Appliances Co., Ltd. - 002668.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.95	9.8	9.8	9.99	9.78	10.15M
September 25, 2025	9.98	9.85	9.85	10.01	9.82	9.89M
September 24, 2025	9.82	10.01	10.01	10.02	9.8	10.49M
September 23, 2025	9.93	9.86	9.86	10.05	9.75	11.97M
September 22, 2025	10.1	9.95	9.95	10.14	9.88	11.21M
September 19, 2025	10.05	10.09	10.09	10.11	9.95	11.97M
September 18, 2025	10.3	10.1	10.1	10.39	10	20.03M
September 17, 2025	10.17	10.34	10.34	10.35	10.16	19.42M
September 16, 2025	10.15	10.16	10.16	10.19	10.09	11.37M
September 15, 2025	10.28	10.15	10.15	10.31	10.12	13.85M
September 12, 2025	10.43	10.27	10.27	10.44	10.26	15.6M
September 11, 2025	10.43	10.43	10.43	10.45	10.26	14.91M
September 10, 2025	10.68	10.44	10.44	10.71	10.43	13.11M
September 09, 2025	10.76	10.72	10.72	10.77	10.58	13.68M
September 08, 2025	10.4	10.79	10.79	10.84	10.32	27.39M
September 05, 2025	10.29	10.38	10.38	10.42	10.18	12.94M
September 04, 2025	10.33	10.28	10.28	10.41	10.18	15.55M
September 03, 2025	10.43	10.39	10.39	10.48	10.17	19.32M
September 02, 2025	10.42	10.44	10.44	10.55	10.3	20.16M
September 01, 2025	10.7	10.43	10.43	10.72	10.35	28.13M
August 29, 2025	10.8	10.68	10.68	10.83	10.63	20.24M
August 28, 2025	10.74	10.81	10.81	10.95	10.54	22.89M
August 27, 2025	11.1	10.71	10.71	11.15	10.71	29.68M
August 26, 2025	10.53	11.05	11.05	11.3	10.49	50.58M
August 25, 2025	10.59	10.57	10.57	10.63	10.47	16.96M
August 22, 2025	10.65	10.57	10.57	10.67	10.48	14.27M
August 21, 2025	10.57	10.6	10.6	10.66	10.49	16.49M
August 20, 2025	10.46	10.58	10.58	10.58	10.37	12.67M
August 19, 2025	10.64	10.5	10.5	10.65	10.46	12.05M
August 18, 2025	10.43	10.6	10.6	10.73	10.37	25.56M
August 15, 2025	10.27	10.38	10.38	10.4	10.23	12.57M
August 14, 2025	10.42	10.27	10.27	10.44	10.27	11.46M
August 13, 2025	10.36	10.42	10.42	10.46	10.33	13.75M
August 12, 2025	10.29	10.31	10.31	10.43	10.25	12.28M
August 11, 2025	10.13	10.25	10.25	10.32	10.13	12.23M
August 08, 2025	10.26	10.28	10.28	10.34	10.22	12.22M
August 07, 2025	10.47	10.31	10.31	10.5	10.29	15.32M
August 06, 2025	10.51	10.48	10.48	10.55	10.39	13.1M
August 05, 2025	10.28	10.48	10.48	10.57	10.27	17.77M
August 04, 2025	10.21	10.26	10.26	10.39	10.18	15.6M
August 01, 2025	10.15	10.33	10.33	10.59	10.15	20.96M
July 31, 2025	10.3	10.14	10.14	10.33	10.12	14.87M
July 30, 2025	10.25	10.35	10.35	10.41	10.22	14.93M
July 29, 2025	10.36	10.25	10.25	10.38	10.16	14.09M
July 28, 2025	10.22	10.37	10.37	10.54	10.21	22.75M
July 25, 2025	10.15	10.2	10.2	10.34	10.08	22.77M
July 24, 2025	9.99	10.05	10.05	10.05	9.93	11.72M
July 23, 2025	9.95	10	10	10.12	9.9	16.49M
July 22, 2025	9.86	9.93	9.93	9.95	9.81	14.74M
July 21, 2025	9.7	9.89	9.89	9.93	9.67	15.64M
July 18, 2025	9.74	9.71	9.71	9.78	9.63	11.27M
July 17, 2025	9.76	9.74	9.74	9.82	9.72	11.57M
July 16, 2025	9.64	9.75	9.75	9.82	9.64	12.62M
July 15, 2025	9.73	9.62	9.62	9.78	9.6	10.87M
July 14, 2025	9.68	9.75	9.75	9.78	9.65	11.7M
July 11, 2025	9.63	9.68	9.68	9.71	9.62	15.13M
July 10, 2025	9.58	9.64	9.64	9.66	9.57	7.81M
July 09, 2025	9.69	9.63	9.63	9.73	9.58	13.85M
July 08, 2025	9.67	9.7	9.7	9.71	9.49	23.46M
July 07, 2025	9.78	9.67	9.67	9.8	9.66	12.59M

Guangdong TCL Smart Home Appliances Co., Ltd. (002668.SZ) SHZ