TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 4.920
+0.180 (3.80%)
Jun 4, 2026, 3:04 PM CST
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.72 | 5.03 | 4.68 | 4.92 | 4.92 | 3.80% | 2,130,546,000 |
| Jun 3, 2026 | 4.66 | 4.87 | 4.66 | 4.74 | 4.74 | 7.00% | 2,385,333,349 |
| Jun 2, 2026 | 4.38 | 4.45 | 4.26 | 4.43 | 4.43 | 0.68% | 785,849,950 |
| Jun 1, 2026 | 4.27 | 4.53 | 4.27 | 4.40 | 4.40 | 2.80% | 1,025,329,000 |
| May 29, 2026 | 4.57 | 4.57 | 4.26 | 4.28 | 4.28 | -6.75% | 1,115,623,000 |
| May 28, 2026 | 4.60 | 4.69 | 4.48 | 4.59 | 4.59 | -1.92% | 980,113,800 |
| May 27, 2026 | 4.66 | 4.93 | 4.61 | 4.68 | 4.68 | 0.65% | 1,570,370,000 |
| May 26, 2026 | 4.38 | 4.73 | 4.37 | 4.65 | 4.65 | 4.73% | 1,675,259,765 |
| May 25, 2026 | 4.38 | 4.51 | 4.33 | 4.44 | 4.44 | 1.37% | 1,238,183,920 |
| May 22, 2026 | 4.25 | 4.45 | 4.13 | 4.38 | 4.38 | 0.23% | 1,959,677,623 |
| May 21, 2026 | 4.56 | 4.65 | 4.24 | 4.37 | 4.37 | 3.31% | 2,388,194,000 |
| May 20, 2026 | 4.27 | 4.29 | 4.18 | 4.23 | 4.23 | -1.63% | 448,676,300 |
| May 19, 2026 | 4.20 | 4.31 | 4.16 | 4.30 | 4.30 | 1.90% | 484,609,440 |
| May 18, 2026 | 4.18 | 4.25 | 4.12 | 4.22 | 4.22 | 0.96% | 431,744,400 |
| May 15, 2026 | 4.31 | 4.33 | 4.17 | 4.18 | 4.18 | -2.34% | 676,399,324 |
| May 14, 2026 | 4.37 | 4.41 | 4.28 | 4.28 | 4.28 | -2.06% | 462,341,143 |
| May 13, 2026 | 4.26 | 4.37 | 4.25 | 4.37 | 4.37 | 2.34% | 551,519,200 |
| May 12, 2026 | 4.35 | 4.35 | 4.26 | 4.27 | 4.27 | -1.61% | 532,919,341 |
| May 11, 2026 | 4.24 | 4.38 | 4.24 | 4.34 | 4.34 | 2.84% | 913,525,900 |
| May 8, 2026 | 4.28 | 4.29 | 4.18 | 4.22 | 4.22 | -1.86% | 649,310,100 |
| May 7, 2026 | 4.35 | 4.41 | 4.29 | 4.30 | 4.30 | 0.23% | 690,066,300 |
| May 6, 2026 | 4.29 | 4.32 | 4.24 | 4.29 | 4.29 | 0.47% | 599,708,815 |
| Apr 30, 2026 | 4.41 | 4.47 | 4.26 | 4.27 | 4.27 | -1.16% | 695,794,300 |
| Apr 29, 2026 | 4.24 | 4.33 | 4.22 | 4.32 | 4.32 | 1.41% | 417,338,278 |
| Apr 28, 2026 | 4.30 | 4.33 | 4.23 | 4.26 | 4.26 | -0.93% | 310,035,000 |
| Apr 27, 2026 | 4.22 | 4.34 | 4.20 | 4.30 | 4.30 | 1.65% | 377,929,000 |
| Apr 24, 2026 | 4.25 | 4.25 | 4.17 | 4.23 | 4.23 | -0.70% | 285,344,432 |
| Apr 23, 2026 | 4.35 | 4.36 | 4.24 | 4.26 | 4.26 | -2.07% | 382,951,573 |
| Apr 22, 2026 | 4.31 | 4.37 | 4.30 | 4.35 | 4.35 | 0.23% | 335,367,700 |
| Apr 21, 2026 | 4.36 | 4.38 | 4.28 | 4.34 | 4.34 | -0.69% | 354,824,100 |
| Apr 20, 2026 | 4.31 | 4.41 | 4.30 | 4.37 | 4.37 | 1.63% | 383,103,918 |
| Apr 17, 2026 | 4.32 | 4.35 | 4.28 | 4.30 | 4.30 | -0.69% | 238,224,800 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.26 | 4.33 | 4.33 | -0.46% | 325,095,200 |
| Apr 15, 2026 | 4.40 | 4.41 | 4.34 | 4.35 | 4.35 | -0.68% | 271,031,900 |
| Apr 14, 2026 | 4.38 | 4.44 | 4.35 | 4.38 | 4.38 | 1.15% | 322,858,900 |
| Apr 13, 2026 | 4.30 | 4.37 | 4.26 | 4.33 | 4.33 | -0.23% | 284,025,000 |
| Apr 10, 2026 | 4.34 | 4.40 | 4.33 | 4.34 | 4.34 | 1.17% | 347,657,000 |
| Apr 9, 2026 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | -0.46% | 258,618,200 |
| Apr 8, 2026 | 4.25 | 4.32 | 4.18 | 4.31 | 4.31 | 4.11% | 463,759,000 |
| Apr 7, 2026 | 4.17 | 4.19 | 4.11 | 4.14 | 4.14 | -0.48% | 201,792,800 |
| Apr 3, 2026 | 4.20 | 4.23 | 4.15 | 4.16 | 4.16 | -0.95% | 208,994,400 |
| Apr 2, 2026 | 4.29 | 4.30 | 4.18 | 4.20 | 4.20 | -2.78% | 360,442,500 |
| Apr 1, 2026 | 4.33 | 4.34 | 4.27 | 4.32 | 4.32 | 1.17% | 301,631,195 |
| Mar 31, 2026 | 4.33 | 4.36 | 4.26 | 4.27 | 4.27 | -2.06% | 312,217,400 |
| 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 |