TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 4.320
+0.050 (1.17%)
Apr 1, 2026, 12:15 PM CST
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.25 | 4.36 | 4.25 | 4.27 | - | -2.06% | 275,244,042 |
| Mar 30, 2026 | 4.27 | 4.36 | 4.26 | 4.36 | 4.36 | 0.69% | 306,362,800 |
| Mar 27, 2026 | 4.25 | 4.34 | 4.24 | 4.33 | 4.33 | 1.41% | 222,957,000 |
| Mar 26, 2026 | 4.33 | 4.36 | 4.25 | 4.27 | 4.27 | -1.61% | 241,153,796 |
| Mar 25, 2026 | 4.37 | 4.40 | 4.31 | 4.34 | 4.34 | -0.46% | 330,880,000 |
| Mar 24, 2026 | 4.26 | 4.37 | 4.20 | 4.36 | 4.36 | 3.81% | 344,033,500 |
| Mar 23, 2026 | 4.34 | 4.35 | 4.18 | 4.20 | 4.20 | -5.19% | 547,796,554 |
| Mar 20, 2026 | 4.49 | 4.56 | 4.42 | 4.43 | 4.43 | -0.89% | 342,585,500 |
| Mar 19, 2026 | 4.51 | 4.53 | 4.45 | 4.47 | 4.47 | -2.19% | 313,157,900 |
| Mar 18, 2026 | 4.60 | 4.61 | 4.48 | 4.57 | 4.57 | - | 370,099,100 |
| Mar 17, 2026 | 4.67 | 4.71 | 4.57 | 4.57 | 4.57 | -1.93% | 400,718,200 |
| Mar 16, 2026 | 4.81 | 4.83 | 4.61 | 4.66 | 4.66 | -3.52% | 656,408,600 |
| Mar 13, 2026 | 4.85 | 4.93 | 4.81 | 4.83 | 4.83 | -1.23% | 391,003,600 |
| Mar 12, 2026 | 4.86 | 4.95 | 4.81 | 4.89 | 4.89 | 0.20% | 435,186,300 |
| Mar 11, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.88 | 1.04% | 418,581,400 |
| Mar 10, 2026 | 4.86 | 4.94 | 4.81 | 4.83 | 4.83 | 1.26% | 384,433,289 |
| Mar 9, 2026 | 4.73 | 4.80 | 4.65 | 4.77 | 4.77 | -1.45% | 560,352,782 |
| Mar 6, 2026 | 4.90 | 4.91 | 4.73 | 4.84 | 4.84 | -2.81% | 634,171,700 |
| Mar 5, 2026 | 4.84 | 5.08 | 4.84 | 4.98 | 4.98 | 5.06% | 792,256,100 |
| Mar 4, 2026 | 4.72 | 4.88 | 4.70 | 4.74 | 4.74 | -0.21% | 421,814,223 |
| Mar 3, 2026 | 4.95 | 5.00 | 4.74 | 4.75 | 4.75 | -4.04% | 498,267,554 |
| Mar 2, 2026 | 4.89 | 5.03 | 4.87 | 4.95 | 4.95 | -0.40% | 542,906,600 |
| Feb 27, 2026 | 4.84 | 5.01 | 4.83 | 4.97 | 4.97 | 3.11% | 661,156,000 |
| Feb 26, 2026 | 4.87 | 4.91 | 4.79 | 4.82 | 4.82 | -0.82% | 336,666,400 |
| Feb 25, 2026 | 4.78 | 4.91 | 4.77 | 4.86 | 4.86 | 1.25% | 453,041,900 |
| Feb 24, 2026 | 4.66 | 4.82 | 4.66 | 4.80 | 4.80 | 5.26% | 733,314,900 |
| Feb 13, 2026 | 4.62 | 4.64 | 4.56 | 4.56 | 4.56 | -1.51% | 307,524,800 |
| Feb 12, 2026 | 4.71 | 4.73 | 4.60 | 4.63 | 4.63 | -1.91% | 446,920,365 |
| Feb 11, 2026 | 4.82 | 4.85 | 4.71 | 4.72 | 4.72 | -2.28% | 355,049,129 |
| Feb 10, 2026 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | -1.43% | 406,093,254 |
| Feb 9, 2026 | 4.95 | 4.97 | 4.86 | 4.90 | 4.90 | - | 374,378,010 |
| Feb 6, 2026 | 4.90 | 4.99 | 4.85 | 4.90 | 4.90 | -1.41% | 385,742,700 |
| Feb 5, 2026 | 4.89 | 4.99 | 4.83 | 4.97 | 4.97 | 1.02% | 484,537,940 |
| Feb 4, 2026 | 4.76 | 4.94 | 4.75 | 4.92 | 4.92 | 2.71% | 529,832,200 |
| Feb 3, 2026 | 4.83 | 4.84 | 4.70 | 4.79 | 4.79 | 0.84% | 430,152,200 |
| Feb 2, 2026 | 4.77 | 4.87 | 4.74 | 4.75 | 4.75 | -2.06% | 368,694,400 |
| Jan 30, 2026 | 4.92 | 4.96 | 4.67 | 4.85 | 4.85 | -1.82% | 675,490,500 |
| Jan 29, 2026 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -2.37% | 619,858,500 |
| Jan 28, 2026 | 5.07 | 5.13 | 5.01 | 5.06 | 5.06 | -0.78% | 527,384,200 |
| 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 |