TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 5.08
-0.02 (-0.39%)
Jan 28, 2026, 11:34 AM CST
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.90 | 5.14 | 4.90 | 5.10 | - | - | 3,925,780 |
| Jan 27, 2026 | 5.00 | 5.14 | 4.98 | 5.10 | 5.10 | 1.39% | 663,742,000 |
| Jan 26, 2026 | 5.06 | 5.15 | 5.00 | 5.03 | 5.03 | -0.40% | 568,898,800 |
| Jan 23, 2026 | 4.90 | 5.13 | 4.88 | 5.05 | 5.05 | 2.85% | 1,010,679,000 |
| Jan 22, 2026 | 5.00 | 5.02 | 4.86 | 4.91 | 4.91 | -1.60% | 525,750,000 |
| Jan 21, 2026 | 4.98 | 5.08 | 4.94 | 4.99 | 4.99 | 0.40% | 651,694,100 |
| Jan 20, 2026 | 4.99 | 4.99 | 4.86 | 4.97 | 4.97 | -0.20% | 494,311,600 |
| Jan 19, 2026 | 4.81 | 5.03 | 4.77 | 4.98 | 4.98 | 3.11% | 649,573,500 |
| Jan 16, 2026 | 4.98 | 5.01 | 4.79 | 4.83 | 4.83 | -2.42% | 703,321,200 |
| Jan 15, 2026 | 4.92 | 5.08 | 4.92 | 4.95 | 4.95 | -0.20% | 727,208,900 |
| Jan 14, 2026 | 4.87 | 5.23 | 4.85 | 4.96 | 4.96 | 4.20% | 1,687,406,000 |
| Jan 13, 2026 | 4.76 | 4.86 | 4.69 | 4.76 | 4.76 | -0.21% | 596,346,455 |
| Jan 12, 2026 | 4.74 | 4.83 | 4.73 | 4.77 | 4.77 | 0.21% | 574,880,848 |
| Jan 9, 2026 | 4.64 | 4.90 | 4.62 | 4.76 | 4.76 | 2.59% | 850,405,396 |
| Jan 8, 2026 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -1.49% | 617,620,500 |
| Jan 7, 2026 | 4.87 | 4.88 | 4.68 | 4.71 | 4.71 | -4.46% | 1,020,313,494 |
| Jan 6, 2026 | 4.64 | 5.01 | 4.64 | 4.93 | 4.93 | 8.35% | 1,569,359,806 |
| Jan 5, 2026 | 4.55 | 4.62 | 4.51 | 4.55 | 4.55 | 0.22% | 397,577,100 |
| Dec 31, 2025 | 4.54 | 4.58 | 4.48 | 4.54 | 4.54 | - | 280,507,400 |
| Dec 30, 2025 | 4.46 | 4.59 | 4.45 | 4.54 | 4.54 | 1.11% | 390,725,000 |
| Dec 29, 2025 | 4.45 | 4.57 | 4.43 | 4.49 | 4.49 | 1.13% | 423,839,800 |
| Dec 26, 2025 | 4.46 | 4.48 | 4.39 | 4.44 | 4.44 | -0.67% | 301,675,900 |
| Dec 25, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.32% | 192,738,100 |
| Dec 24, 2025 | 4.48 | 4.53 | 4.44 | 4.53 | 4.53 | 0.89% | 255,814,517 |
| Dec 23, 2025 | 4.49 | 4.55 | 4.47 | 4.49 | 4.49 | - | 262,151,800 |
| Dec 22, 2025 | 4.58 | 4.59 | 4.46 | 4.49 | 4.49 | -2.18% | 373,645,700 |
| Dec 19, 2025 | 4.59 | 4.65 | 4.53 | 4.59 | 4.59 | - | 324,805,400 |
| Dec 18, 2025 | 4.64 | 4.66 | 4.55 | 4.59 | 4.59 | -1.71% | 363,557,700 |
| Dec 17, 2025 | 4.55 | 4.68 | 4.54 | 4.67 | 4.67 | 2.41% | 509,498,400 |
| Dec 16, 2025 | 4.52 | 4.59 | 4.48 | 4.56 | 4.56 | 1.11% | 518,594,600 |
| Dec 15, 2025 | 4.48 | 4.58 | 4.47 | 4.51 | 4.51 | 0.22% | 325,815,700 |
| Dec 12, 2025 | 4.44 | 4.54 | 4.42 | 4.50 | 4.50 | 1.58% | 415,477,600 |
| Dec 11, 2025 | 4.48 | 4.51 | 4.42 | 4.43 | 4.43 | -1.34% | 279,508,700 |
| Dec 10, 2025 | 4.45 | 4.54 | 4.42 | 4.49 | 4.49 | 0.45% | 308,008,268 |
| Dec 9, 2025 | 4.48 | 4.52 | 4.43 | 4.47 | 4.47 | -0.22% | 344,025,215 |
| Dec 8, 2025 | 4.53 | 4.59 | 4.47 | 4.48 | 4.48 | -1.54% | 514,337,000 |
| Dec 5, 2025 | 4.35 | 4.56 | 4.34 | 4.55 | 4.55 | 4.36% | 809,699,000 |
| Dec 4, 2025 | 4.31 | 4.37 | 4.30 | 4.36 | 4.36 | 0.46% | 391,982,763 |
| Dec 3, 2025 | 4.18 | 4.40 | 4.17 | 4.34 | 4.34 | 4.08% | 710,619,700 |
| Dec 2, 2025 | 4.19 | 4.21 | 4.14 | 4.17 | 4.17 | -0.71% | 192,166,000 |
| Dec 1, 2025 | 4.08 | 4.20 | 4.07 | 4.20 | 4.20 | 2.69% | 328,809,100 |
| Nov 28, 2025 | 4.07 | 4.09 | 4.05 | 4.09 | 4.09 | 0.49% | 129,611,700 |
| Nov 27, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.25% | 140,070,600 |
| Nov 26, 2025 | 4.09 | 4.11 | 4.07 | 4.08 | 4.08 | -0.24% | 164,077,100 |
| Nov 25, 2025 | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | 0.49% | 178,829,600 |
| Nov 24, 2025 | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | 0.49% | 229,573,900 |
| Nov 21, 2025 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | -2.64% | 372,847,400 |
| Nov 20, 2025 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -0.72% | 231,515,100 |
| Nov 19, 2025 | 4.24 | 4.25 | 4.16 | 4.19 | 4.19 | -1.18% | 259,634,600 |
| Nov 18, 2025 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | -1.62% | 297,383,800 |