TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 5.29
+0.44 (9.07%)
Jun 25, 2026, 9:45 AM CST
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.21 | 5.21 | 4.75 | 4.82 | - | -0.62% | 847,240,535 |
| 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 |
| May 28, 2026 | 4.60 | 4.69 | 4.48 | 4.59 | 4.50 | -1.92% | 980,113,800 |
| May 27, 2026 | 4.66 | 4.93 | 4.61 | 4.68 | 4.59 | 0.65% | 1,570,370,000 |
| May 26, 2026 | 4.38 | 4.73 | 4.37 | 4.65 | 4.56 | 4.73% | 1,675,259,000 |
| May 25, 2026 | 4.38 | 4.51 | 4.33 | 4.44 | 4.35 | 1.37% | 1,238,183,000 |
| May 22, 2026 | 4.25 | 4.45 | 4.13 | 4.38 | 4.30 | 0.23% | 1,959,677,000 |
| May 21, 2026 | 4.56 | 4.65 | 4.24 | 4.37 | 4.29 | 3.31% | 2,388,194,000 |
| May 20, 2026 | 4.27 | 4.29 | 4.18 | 4.23 | 4.15 | -1.63% | 448,676,300 |
| May 19, 2026 | 4.20 | 4.31 | 4.16 | 4.30 | 4.22 | 1.90% | 484,609,400 |
| May 18, 2026 | 4.18 | 4.25 | 4.12 | 4.22 | 4.14 | 0.96% | 431,744,400 |
| May 15, 2026 | 4.31 | 4.33 | 4.17 | 4.18 | 4.10 | -2.34% | 676,399,300 |
| May 14, 2026 | 4.37 | 4.41 | 4.28 | 4.28 | 4.20 | -2.06% | 462,341,100 |
| May 13, 2026 | 4.26 | 4.37 | 4.25 | 4.37 | 4.29 | 2.34% | 551,519,200 |
| May 12, 2026 | 4.35 | 4.35 | 4.26 | 4.27 | 4.19 | -1.61% | 532,919,300 |
| May 11, 2026 | 4.24 | 4.38 | 4.24 | 4.34 | 4.26 | 2.84% | 913,525,900 |
| May 8, 2026 | 4.28 | 4.29 | 4.18 | 4.22 | 4.14 | -1.86% | 649,310,100 |
| May 7, 2026 | 4.35 | 4.41 | 4.29 | 4.30 | 4.22 | 0.23% | 690,066,300 |
| May 6, 2026 | 4.29 | 4.32 | 4.24 | 4.29 | 4.21 | 0.47% | 599,708,800 |
| Apr 30, 2026 | 4.41 | 4.47 | 4.26 | 4.27 | 4.19 | -1.16% | 695,794,300 |
| Apr 29, 2026 | 4.24 | 4.33 | 4.22 | 4.32 | 4.24 | 1.41% | 417,338,200 |
| Apr 28, 2026 | 4.30 | 4.33 | 4.23 | 4.26 | 4.18 | -0.93% | 310,035,000 |
| Apr 27, 2026 | 4.22 | 4.34 | 4.20 | 4.30 | 4.22 | 1.65% | 377,929,000 |
| Apr 24, 2026 | 4.25 | 4.25 | 4.17 | 4.23 | 4.15 | -0.70% | 285,344,400 |
| Apr 23, 2026 | 4.35 | 4.36 | 4.24 | 4.26 | 4.18 | -2.07% | 382,951,500 |
| Apr 22, 2026 | 4.31 | 4.37 | 4.30 | 4.35 | 4.27 | 0.23% | 335,367,700 |
| Apr 21, 2026 | 4.36 | 4.38 | 4.28 | 4.34 | 4.26 | -0.69% | 354,824,100 |
| Apr 20, 2026 | 4.31 | 4.41 | 4.30 | 4.37 | 4.29 | 1.63% | 383,103,900 |
| Apr 17, 2026 | 4.32 | 4.35 | 4.28 | 4.30 | 4.22 | -0.69% | 238,224,800 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.26 | 4.33 | 4.25 | -0.46% | 325,095,200 |
| Apr 15, 2026 | 4.40 | 4.41 | 4.34 | 4.35 | 4.27 | -0.68% | 271,031,900 |
| Apr 14, 2026 | 4.38 | 4.44 | 4.35 | 4.38 | 4.30 | 1.15% | 322,858,900 |
| Apr 13, 2026 | 4.30 | 4.37 | 4.26 | 4.33 | 4.25 | -0.23% | 284,025,000 |
| Apr 10, 2026 | 4.34 | 4.40 | 4.33 | 4.34 | 4.26 | 1.17% | 347,657,000 |