TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 4.340
+0.030 (0.70%)
Nov 3, 2025, 3:04 PM CST
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.36 | 4.39 | 4.31 | 4.31 | 4.31 | 0.47% | 503,912,034 |
| Oct 30, 2025 | 4.25 | 4.37 | 4.23 | 4.29 | 4.29 | 0.70% | 580,833,550 |
| Oct 29, 2025 | 4.19 | 4.27 | 4.16 | 4.26 | 4.26 | 1.43% | 427,883,264 |
| Oct 28, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 213,837,105 |
| Oct 27, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 299,369,099 |
| Oct 24, 2025 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | -0.24% | 226,071,431 |
| Oct 23, 2025 | 4.14 | 4.20 | 4.11 | 4.19 | 4.19 | 0.96% | 292,341,415 |
| Oct 22, 2025 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.24% | 219,503,385 |
| Oct 21, 2025 | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | 0.97% | 234,534,458 |
| Oct 20, 2025 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | 0.24% | 215,461,027 |
| Oct 17, 2025 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -2.14% | 413,834,449 |
| Oct 16, 2025 | 4.23 | 4.24 | 4.19 | 4.20 | 4.20 | -0.94% | 290,340,832 |
| Oct 15, 2025 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 434,241,290 |
| Oct 14, 2025 | 4.29 | 4.37 | 4.22 | 4.23 | 4.23 | -1.40% | 594,642,245 |
| Oct 13, 2025 | 4.25 | 4.30 | 4.21 | 4.29 | 4.29 | -1.61% | 610,765,526 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.34 | 4.36 | 4.36 | -3.33% | 619,742,501 |
| Oct 9, 2025 | 4.33 | 4.59 | 4.32 | 4.51 | 4.51 | 4.64% | 933,753,656 |
| Sep 30, 2025 | 4.32 | 4.37 | 4.30 | 4.31 | 4.31 | -0.46% | 368,041,520 |
| Sep 29, 2025 | 4.34 | 4.35 | 4.26 | 4.33 | 4.33 | -0.46% | 456,917,712 |
| Sep 26, 2025 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | -2.68% | 398,091,973 |
| Sep 25, 2025 | 4.43 | 4.49 | 4.40 | 4.47 | 4.47 | 0.68% | 387,570,512 |
| Sep 24, 2025 | 4.30 | 4.44 | 4.28 | 4.44 | 4.44 | 2.78% | 501,813,242 |
| Sep 23, 2025 | 4.36 | 4.38 | 4.22 | 4.32 | 4.32 | -1.14% | 397,103,133 |
| Sep 22, 2025 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | -0.68% | 289,042,470 |
| Sep 19, 2025 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | -0.45% | 343,779,180 |
| Sep 18, 2025 | 4.38 | 4.56 | 4.35 | 4.42 | 4.42 | 1.14% | 759,369,614 |
| Sep 17, 2025 | 4.34 | 4.40 | 4.33 | 4.37 | 4.37 | 0.23% | 342,449,972 |
| Sep 16, 2025 | 4.42 | 4.43 | 4.33 | 4.36 | 4.36 | -1.36% | 451,049,743 |
| Sep 15, 2025 | 4.43 | 4.45 | 4.37 | 4.42 | 4.42 | 0.23% | 413,665,320 |
| Sep 12, 2025 | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | -0.45% | 392,940,278 |
| Sep 11, 2025 | 4.36 | 4.44 | 4.34 | 4.43 | 4.43 | 1.37% | 413,102,241 |
| Sep 10, 2025 | 4.37 | 4.39 | 4.34 | 4.37 | 4.37 | -0.23% | 294,730,749 |
| Sep 9, 2025 | 4.38 | 4.44 | 4.36 | 4.38 | 4.38 | -0.23% | 362,134,727 |
| Sep 8, 2025 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | 0.23% | 440,403,074 |
| Sep 5, 2025 | 4.30 | 4.38 | 4.27 | 4.38 | 4.38 | 1.86% | 506,868,371 |
| Sep 4, 2025 | 4.33 | 4.42 | 4.25 | 4.30 | 4.30 | -0.23% | 558,604,717 |
| Sep 3, 2025 | 4.43 | 4.44 | 4.30 | 4.31 | 4.31 | -2.27% | 481,158,235 |
| Sep 2, 2025 | 4.58 | 4.59 | 4.38 | 4.41 | 4.41 | -3.92% | 699,942,262 |
| Sep 1, 2025 | 4.68 | 4.69 | 4.56 | 4.59 | 4.59 | -1.08% | 507,241,134 |
| Aug 29, 2025 | 4.70 | 4.72 | 4.63 | 4.64 | 4.64 | -1.28% | 613,881,650 |
| Aug 28, 2025 | 4.66 | 4.71 | 4.58 | 4.70 | 4.70 | 0.86% | 516,955,276 |
| Aug 27, 2025 | 4.78 | 4.87 | 4.65 | 4.66 | 4.66 | -2.51% | 674,578,282 |
| Aug 26, 2025 | 4.72 | 4.80 | 4.70 | 4.78 | 4.78 | 0.84% | 410,139,642 |
| Aug 25, 2025 | 4.82 | 4.86 | 4.68 | 4.74 | 4.74 | -0.84% | 589,839,278 |
| Aug 22, 2025 | 4.60 | 4.78 | 4.59 | 4.78 | 4.78 | 3.69% | 651,190,720 |
| Aug 21, 2025 | 4.61 | 4.66 | 4.59 | 4.61 | 4.61 | - | 330,238,569 |
| Aug 20, 2025 | 4.50 | 4.62 | 4.49 | 4.61 | 4.61 | 2.22% | 392,269,870 |
| Aug 19, 2025 | 4.55 | 4.56 | 4.50 | 4.51 | 4.51 | -1.10% | 233,727,812 |
| Aug 18, 2025 | 4.51 | 4.58 | 4.49 | 4.56 | 4.56 | 1.56% | 324,170,614 |
| Aug 15, 2025 | 4.41 | 4.50 | 4.40 | 4.49 | 4.49 | 2.05% | 286,127,239 |