Guangdong TCL Smart Home Appliances Co., Ltd. (002668.SZ) SHZ
9.60
+0.04(+0.42%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.60
+0.04(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.49 | 9.6 | 9.6 | 9.7 | 9.48 | 14.41M |
| March 12, 2026 | 9.74 | 9.56 | 9.56 | 9.76 | 9.51 | 23M |
| March 11, 2026 | 9.8 | 9.75 | 9.75 | 9.83 | 9.64 | 28.72M |
| March 10, 2026 | 9.48 | 9.61 | 9.61 | 9.79 | 9.48 | 10.44M |
| March 09, 2026 | 9.7 | 9.7 | 9.7 | 9.71 | 9.54 | 14.78M |
| March 06, 2026 | 9.48 | 9.74 | 9.74 | 9.76 | 9.48 | 13.28M |
| March 05, 2026 | 9.57 | 9.53 | 9.53 | 9.59 | 9.48 | 13.41M |
| March 04, 2026 | 9.96 | 9.41 | 9.41 | 9.96 | 9.36 | 11.13M |
| March 03, 2026 | 9.73 | 9.64 | 9.64 | 9.85 | 9.62 | 15.06M |
| March 02, 2026 | 9.81 | 9.72 | 9.72 | 9.87 | 9.56 | 20.53M |
| February 27, 2026 | 9.96 | 9.97 | 9.97 | 10.02 | 9.91 | 9.33M |
| February 26, 2026 | 10.13 | 9.99 | 9.99 | 10.17 | 9.95 | 17.37M |
| February 25, 2026 | 10.07 | 10.11 | 10.11 | 10.21 | 10.04 | 15.1M |
| February 24, 2026 | 10.06 | 10.06 | 10.06 | 10.17 | 10 | 18.24M |
| February 13, 2026 | 10.05 | 9.98 | 0 | 10.1 | 9.97 | 8.07M |
| February 12, 2026 | 10.07 | 10.06 | 0 | 10.14 | 10.03 | 8.42M |
| February 11, 2026 | 10.04 | 10.11 | 0 | 10.16 | 10.02 | 12.4M |
| February 10, 2026 | 10.05 | 10.04 | 0 | 10.1 | 9.99 | 9.38M |
| February 09, 2026 | 10.09 | 10.04 | 0 | 10.1 | 9.94 | 12.75M |
| February 06, 2026 | 10.05 | 10.04 | 0 | 10.11 | 10 | 9.28M |
| February 05, 2026 | 9.96 | 10.09 | 0 | 10.17 | 9.92 | 15.28M |
| February 04, 2026 | 9.76 | 9.96 | 0 | 9.97 | 9.71 | 13.5M |
| February 03, 2026 | 9.89 | 9.77 | 0 | 9.94 | 9.69 | 15.23M |
| February 02, 2026 | 9.99 | 9.85 | 0 | 10.07 | 9.82 | 11.12M |
| January 30, 2026 | 10.06 | 10.07 | 0 | 10.17 | 9.94 | 11.35M |
| January 29, 2026 | 9.96 | 10.08 | 0 | 10.09 | 9.91 | 11.91M |
| January 28, 2026 | 9.94 | 9.95 | 0 | 9.99 | 9.89 | 8.85M |
| January 27, 2026 | 10.09 | 9.95 | 0 | 10.13 | 9.9 | 13.21M |
| January 26, 2026 | 10.22 | 10.1 | 0 | 10.28 | 10.03 | 15.14M |
| January 23, 2026 | 10.21 | 10.25 | 0 | 10.36 | 10.18 | 14.45M |
| January 22, 2026 | 10.18 | 10.19 | 0 | 10.22 | 10.1 | 9.55M |
| January 21, 2026 | 10.28 | 10.18 | 0 | 10.3 | 10.16 | 10.25M |
| January 20, 2026 | 10.18 | 10.23 | 0 | 10.25 | 10.12 | 14.18M |
| January 19, 2026 | 9.98 | 10.17 | 0 | 10.21 | 9.95 | 12.63M |
| January 16, 2026 | 10.08 | 10 | 0 | 10.08 | 9.95 | 10.92M |
| January 15, 2026 | 10.08 | 10.05 | 0 | 10.12 | 9.99 | 10.09M |
| January 14, 2026 | 10.19 | 10.08 | 0 | 10.26 | 10.03 | 17.5M |
| January 13, 2026 | 10.28 | 10.19 | 0 | 10.35 | 10.15 | 15.02M |
| January 12, 2026 | 10.21 | 10.28 | 0 | 10.28 | 10.18 | 11.19M |
| January 09, 2026 | 10.18 | 10.25 | 0 | 10.29 | 10.14 | 11.49M |
| January 08, 2026 | 10.15 | 10.19 | 0 | 10.28 | 10.04 | 12.84M |
| January 07, 2026 | 10.41 | 10.18 | 0 | 10.42 | 10.16 | 15.92M |
| January 06, 2026 | 10.49 | 10.42 | 0 | 10.52 | 10.29 | 15.74M |
| January 05, 2026 | 10.43 | 10.5 | 0 | 10.56 | 10.32 | 14.56M |
| December 31, 2025 | 10.88 | 10.38 | 0 | 10.97 | 10.3 | 25.41M |
| December 30, 2025 | 10.76 | 10.82 | 0 | 11.04 | 10.72 | 11.58M |
| December 29, 2025 | 10.71 | 10.76 | 0 | 10.9 | 10.65 | 11.25M |
| December 26, 2025 | 10.76 | 10.71 | 0 | 10.79 | 10.66 | 6.94M |
| December 25, 2025 | 10.63 | 10.81 | 0 | 10.89 | 10.57 | 10.87M |
| December 24, 2025 | 10.64 | 10.69 | 0 | 10.7 | 10.6 | 6.39M |
| December 23, 2025 | 10.67 | 10.65 | 0 | 10.74 | 10.53 | 8.15M |
| December 22, 2025 | 10.86 | 10.63 | 0 | 10.88 | 10.6 | 13.08M |
| December 19, 2025 | 10.57 | 10.84 | 0 | 10.87 | 10.5 | 12.45M |
| December 18, 2025 | 10.67 | 10.62 | 0 | 10.7 | 10.55 | 8.1M |
| December 17, 2025 | 10.64 | 10.71 | 0 | 10.73 | 10.51 | 8.24M |
| December 16, 2025 | 10.89 | 10.64 | 0 | 10.9 | 10.59 | 10.02M |
| December 15, 2025 | 10.6 | 10.9 | 0 | 10.93 | 10.58 | 12.99M |
| December 12, 2025 | 10.55 | 10.62 | 0 | 10.67 | 10.54 | 10.07M |
| December 11, 2025 | 10.67 | 10.55 | 0 | 10.71 | 10.54 | 7.95M |
| December 10, 2025 | 10.52 | 10.67 | 0 | 10.7 | 10.51 | 7.29M |