TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 4.380
+0.080 (1.86%)
Sep 5, 2025, 3:04 PM CST
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.47 | 4.48 | 4.38 | 4.40 | 4.40 | -1.35% | 244,068,037 |
| Aug 13, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | -0.22% | 188,442,348 |
| Aug 12, 2025 | 4.49 | 4.49 | 4.44 | 4.47 | 4.47 | -0.45% | 165,279,000 |
| Aug 11, 2025 | 4.42 | 4.50 | 4.40 | 4.49 | 4.49 | 1.58% | 240,721,701 |
| Aug 8, 2025 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.90% | 188,779,696 |
| Aug 7, 2025 | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | -0.45% | 200,556,860 |
| Aug 6, 2025 | 4.47 | 4.51 | 4.44 | 4.48 | 4.48 | 0.45% | 250,558,376 |
| Aug 5, 2025 | 4.43 | 4.57 | 4.42 | 4.46 | 4.46 | 0.68% | 519,772,181 |
| Aug 4, 2025 | 4.41 | 4.44 | 4.38 | 4.43 | 4.43 | - | 217,990,335 |
| Aug 1, 2025 | 4.40 | 4.46 | 4.38 | 4.43 | 4.43 | 0.68% | 290,546,425 |
| Jul 31, 2025 | 4.50 | 4.51 | 4.38 | 4.40 | 4.40 | -2.44% | 362,224,421 |
| Jul 30, 2025 | 4.53 | 4.56 | 4.48 | 4.51 | 4.51 | -0.88% | 207,518,478 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | -1.09% | 299,204,667 |
| Jul 28, 2025 | 4.61 | 4.64 | 4.57 | 4.60 | 4.60 | -0.22% | 230,283,300 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | -0.65% | 210,839,842 |
| Jul 24, 2025 | 4.63 | 4.65 | 4.60 | 4.64 | 4.64 | 0.22% | 261,575,717 |
| Jul 23, 2025 | 4.64 | 4.68 | 4.61 | 4.63 | 4.63 | -0.64% | 246,097,659 |
| Jul 22, 2025 | 4.62 | 4.67 | 4.59 | 4.66 | 4.66 | 0.43% | 374,404,645 |
| Jul 21, 2025 | 4.51 | 4.65 | 4.49 | 4.64 | 4.64 | 2.88% | 414,947,754 |
| Jul 18, 2025 | 4.56 | 4.60 | 4.48 | 4.51 | 4.51 | -2.17% | 297,110,225 |
| Jul 17, 2025 | 4.48 | 4.62 | 4.47 | 4.61 | 4.56 | 3.13% | 310,231,210 |
| Jul 16, 2025 | 4.51 | 4.53 | 4.46 | 4.47 | 4.42 | -0.67% | 197,077,761 |
| Jul 15, 2025 | 4.58 | 4.60 | 4.47 | 4.50 | 4.45 | -1.75% | 249,150,942 |
| Jul 14, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.53 | 1.33% | 261,039,519 |
| Jul 11, 2025 | 4.50 | 4.57 | 4.44 | 4.52 | 4.47 | 1.12% | 339,712,840 |
| Jul 10, 2025 | 4.40 | 4.49 | 4.39 | 4.47 | 4.42 | 2.29% | 356,550,482 |
| Jul 9, 2025 | 4.40 | 4.41 | 4.36 | 4.37 | 4.32 | -0.46% | 196,443,564 |
| Jul 8, 2025 | 4.35 | 4.40 | 4.33 | 4.39 | 4.34 | 0.92% | 225,218,786 |
| Jul 7, 2025 | 4.44 | 4.45 | 4.33 | 4.35 | 4.30 | -2.03% | 275,983,214 |
| Jul 4, 2025 | 4.52 | 4.52 | 4.43 | 4.44 | 4.39 | -1.77% | 206,500,446 |
| Jul 3, 2025 | 4.44 | 4.53 | 4.41 | 4.52 | 4.47 | 1.80% | 285,133,672 |
| Jul 2, 2025 | 4.37 | 4.44 | 4.35 | 4.44 | 4.39 | 1.60% | 291,808,873 |
| Jul 1, 2025 | 4.33 | 4.38 | 4.30 | 4.37 | 4.32 | 0.92% | 241,225,739 |
| Jun 30, 2025 | 4.35 | 4.36 | 4.31 | 4.33 | 4.28 | -0.23% | 215,557,387 |