TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 4.860
+0.040 (0.83%)
Aug 7, 2026, 3:04 PM CST
TCL Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.72 | 4.86 | 4.72 | 4.84 | - | 0.41% | 199,411,308 |
| Aug 6, 2026 | 4.78 | 4.86 | 4.75 | 4.82 | 4.82 | -1.03% | 531,895,959 |
| Aug 5, 2026 | 4.75 | 4.90 | 4.73 | 4.87 | 4.87 | 2.10% | 746,997,543 |
| Aug 4, 2026 | 4.72 | 4.79 | 4.71 | 4.77 | 4.77 | 1.49% | 427,372,801 |
| Aug 3, 2026 | 4.66 | 4.72 | 4.65 | 4.70 | 4.70 | -0.63% | 439,371,572 |
| Jul 31, 2026 | 4.87 | 4.92 | 4.73 | 4.73 | 4.73 | 0.21% | 716,022,270 |
| Jul 30, 2026 | 4.85 | 4.88 | 4.70 | 4.72 | 4.72 | -4.26% | 720,687,986 |
| Jul 29, 2026 | 4.88 | 4.96 | 4.78 | 4.93 | 4.93 | 0.41% | 533,903,315 |
| Jul 28, 2026 | 4.99 | 5.04 | 4.90 | 4.91 | 4.91 | -3.73% | 525,575,857 |
| Jul 27, 2026 | 5.05 | 5.11 | 4.91 | 5.10 | 5.10 | 1.19% | 504,234,500 |
| Jul 24, 2026 | 5.07 | 5.11 | 5.02 | 5.04 | 5.04 | -2.33% | 427,524,200 |
| Jul 23, 2026 | 5.15 | 5.19 | 5.06 | 5.16 | 5.16 | 0.19% | 602,774,819 |
| Jul 22, 2026 | 5.24 | 5.32 | 5.13 | 5.15 | 5.15 | -3.74% | 852,378,900 |
| Jul 21, 2026 | 5.00 | 5.35 | 4.99 | 5.35 | 5.35 | 7.65% | 1,204,324,000 |
| Jul 20, 2026 | 5.01 | 5.10 | 4.89 | 4.97 | 4.97 | -0.60% | 836,572,800 |
| Jul 17, 2026 | 4.96 | 5.06 | 4.85 | 5.00 | 5.00 | 0.40% | 915,599,448 |
| Jul 16, 2026 | 4.90 | 5.07 | 4.88 | 4.98 | 4.98 | -0.80% | 659,625,437 |
| Jul 15, 2026 | 5.23 | 5.24 | 4.95 | 5.02 | 5.02 | -2.14% | 828,052,206 |
| Jul 14, 2026 | 4.99 | 5.16 | 4.91 | 5.13 | 5.13 | 6.65% | 1,127,272,419 |
| Jul 13, 2026 | 5.07 | 5.11 | 4.76 | 4.81 | 4.81 | -6.05% | 1,099,973,627 |
| Jul 10, 2026 | 5.37 | 5.49 | 5.12 | 5.12 | 5.12 | -4.48% | 1,308,614,032 |
| Jul 9, 2026 | 5.05 | 5.38 | 5.05 | 5.36 | 5.36 | 6.35% | 1,383,649,272 |
| Jul 8, 2026 | 5.19 | 5.31 | 4.93 | 5.04 | 5.04 | -4.18% | 1,172,413,000 |
| Jul 7, 2026 | 5.19 | 5.41 | 5.12 | 5.26 | 5.26 | 1.35% | 1,221,272,000 |
| Jul 6, 2026 | 5.60 | 5.63 | 5.18 | 5.19 | 5.19 | -8.14% | 1,648,447,000 |
| Jul 3, 2026 | 5.77 | 5.95 | 5.48 | 5.65 | 5.65 | -4.56% | 1,663,171,198 |
| Jul 2, 2026 | 5.88 | 6.18 | 5.51 | 5.92 | 5.92 | -3.27% | 2,469,846,056 |
| Jul 1, 2026 | 5.98 | 6.26 | 5.86 | 6.12 | 6.12 | 5.15% | 2,605,923,754 |
| Jun 30, 2026 | 5.35 | 5.82 | 5.33 | 5.82 | 5.82 | 10.02% | 1,171,830,549 |
| Jun 29, 2026 | 5.43 | 5.57 | 5.20 | 5.29 | 5.29 | -2.04% | 1,708,460,905 |
| Jun 26, 2026 | 5.36 | 5.67 | 5.29 | 5.40 | 5.40 | 1.12% | 2,440,347,236 |
| Jun 25, 2026 | 5.07 | 5.34 | 5.02 | 5.34 | 5.34 | 10.10% | 2,258,480,551 |
| Jun 24, 2026 | 4.80 | 4.95 | 4.75 | 4.85 | 4.85 | - | 1,176,594,410 |
| Jun 23, 2026 | 4.94 | 5.01 | 4.80 | 4.85 | 4.85 | -2.81% | 1,122,654,000 |
| Jun 22, 2026 | 5.10 | 5.17 | 4.90 | 4.99 | 4.99 | -0.20% | 1,495,375,000 |
| Jun 18, 2026 | 5.21 | 5.24 | 4.98 | 5.00 | 5.00 | -2.34% | 1,804,161,000 |
| Jun 17, 2026 | 4.60 | 5.12 | 4.59 | 5.12 | 5.12 | 10.11% | 2,131,314,000 |
| Jun 16, 2026 | 4.60 | 4.78 | 4.59 | 4.65 | 4.65 | 0.65% | 1,052,758,000 |
| Jun 15, 2026 | 4.57 | 4.66 | 4.53 | 4.62 | 4.62 | 1.54% | 924,068,900 |
| Jun 12, 2026 | 4.59 | 4.65 | 4.45 | 4.55 | 4.55 | 0.89% | 1,201,376,000 |
| Jun 11, 2026 | 4.55 | 4.60 | 4.45 | 4.51 | 4.51 | -1.53% | 892,782,800 |
| Jun 10, 2026 | 4.77 | 4.78 | 4.58 | 4.67 | 4.58 | -3.91% | 1,021,078,000 |
| Jun 9, 2026 | 4.74 | 4.90 | 4.63 | 4.86 | 4.77 | 4.52% | 1,217,831,505 |
| Jun 8, 2026 | 4.74 | 4.89 | 4.61 | 4.65 | 4.56 | -4.91% | 1,301,208,599 |
| Jun 5, 2026 | 4.89 | 5.15 | 4.82 | 4.89 | 4.80 | -0.61% | 1,885,117,000 |
| Jun 4, 2026 | 4.72 | 5.03 | 4.68 | 4.92 | 4.83 | 3.80% | 2,130,546,000 |
| Jun 3, 2026 | 4.66 | 4.87 | 4.66 | 4.74 | 4.65 | 7.00% | 2,385,333,000 |
| Jun 2, 2026 | 4.38 | 4.45 | 4.26 | 4.43 | 4.34 | 0.68% | 785,849,900 |
| Jun 1, 2026 | 4.27 | 4.53 | 4.27 | 4.40 | 4.32 | 2.80% | 1,025,329,000 |
| May 29, 2026 | 4.57 | 4.57 | 4.26 | 4.28 | 4.20 | -6.75% | 1,115,623,000 |