TCL Technology Group Corporation (SHE:000100)
China · Delayed Price · Currency is CNY 4.510
+0.050 (1.12%)
Oct 30, 2026, 12:39 PM CST
TCL Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.33 | 4.52 | 4.33 | 4.51 | 4.51 | 1.12% | 176,685,410 |
| Oct 29, 2026 | 4.49 | 4.50 | 4.43 | 4.46 | 4.46 | -1.11% | 234,657,036 |
| Oct 28, 2026 | 4.46 | 4.53 | 4.44 | 4.51 | 4.51 | 1.81% | 257,638,499 |
| Oct 27, 2026 | 4.49 | 4.52 | 4.43 | 4.43 | 4.43 | -0.89% | 241,474,033 |
| Oct 26, 2026 | 4.44 | 4.49 | 4.41 | 4.47 | 4.47 | - | 233,312,160 |
| Oct 23, 2026 | 4.33 | 4.48 | 4.27 | 4.47 | 4.47 | 2.29% | 401,388,225 |
| Oct 22, 2026 | 4.43 | 4.44 | 4.34 | 4.37 | 4.37 | -1.35% | 253,400,855 |
| Oct 21, 2026 | 4.41 | 4.47 | 4.40 | 4.43 | 4.43 | 0.68% | 192,116,565 |
| Oct 20, 2026 | 4.47 | 4.49 | 4.38 | 4.40 | 4.40 | -2.00% | 284,691,020 |
| Oct 19, 2026 | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | -1.10% | 229,216,946 |
| Oct 16, 2026 | 4.50 | 4.59 | 4.46 | 4.54 | 4.54 | 2.02% | 340,559,230 |
| Oct 15, 2026 | 4.39 | 4.46 | 4.36 | 4.45 | 4.45 | -0.22% | 361,796,000 |
| Oct 14, 2026 | 4.50 | 4.53 | 4.44 | 4.46 | 4.46 | -1.11% | 242,505,400 |
| Oct 13, 2026 | 4.48 | 4.55 | 4.43 | 4.51 | 4.51 | -0.22% | 279,699,365 |
| Oct 12, 2026 | 4.64 | 4.64 | 4.51 | 4.52 | 4.52 | -2.59% | 314,278,276 |
| Oct 9, 2026 | 4.61 | 4.66 | 4.53 | 4.64 | 4.64 | 0.22% | 377,041,583 |
| Oct 8, 2026 | 4.80 | 4.83 | 4.59 | 4.63 | 4.63 | -3.34% | 443,626,090 |
| Sep 30, 2026 | 4.79 | 4.84 | 4.76 | 4.79 | 4.79 | 0.42% | 208,394,222 |
| Sep 29, 2026 | 4.75 | 4.80 | 4.73 | 4.77 | 4.77 | -0.63% | 229,351,718 |
| Sep 28, 2026 | 4.90 | 4.94 | 4.76 | 4.80 | 4.80 | -1.44% | 305,507,418 |
| Sep 24, 2026 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | -1.22% | 291,835,600 |
| Sep 23, 2026 | 5.04 | 5.12 | 4.92 | 4.93 | 4.93 | -1.99% | 397,735,897 |
| Sep 22, 2026 | 5.09 | 5.10 | 5.02 | 5.03 | 5.03 | -0.98% | 404,387,636 |
| Sep 21, 2026 | 4.98 | 5.09 | 4.98 | 5.08 | 5.08 | 1.80% | 576,480,795 |
| Sep 18, 2026 | 4.89 | 5.02 | 4.85 | 4.99 | 4.99 | 3.31% | 718,083,770 |
| Sep 17, 2026 | 4.73 | 4.90 | 4.73 | 4.83 | 4.83 | 1.47% | 585,867,566 |
| Sep 16, 2026 | 4.72 | 4.78 | 4.68 | 4.76 | 4.76 | 0.63% | 256,235,600 |
| Sep 15, 2026 | 4.67 | 4.76 | 4.66 | 4.73 | 4.73 | 1.28% | 320,964,458 |
| Sep 14, 2026 | 4.61 | 4.69 | 4.59 | 4.67 | 4.67 | 0.65% | 249,850,327 |
| Sep 11, 2026 | 4.65 | 4.66 | 4.57 | 4.64 | 4.64 | -1.07% | 417,697,400 |
| Sep 10, 2026 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | -1.05% | 255,427,347 |
| Sep 9, 2026 | 4.76 | 4.77 | 4.72 | 4.74 | 4.74 | -0.42% | 282,838,718 |
| Sep 8, 2026 | 4.81 | 4.83 | 4.74 | 4.76 | 4.76 | -1.04% | 329,254,658 |
| Sep 7, 2026 | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | 0.21% | 288,406,460 |
| Sep 4, 2026 | 4.90 | 4.93 | 4.78 | 4.80 | 4.80 | -1.64% | 360,989,418 |
| Sep 3, 2026 | 4.92 | 4.95 | 4.85 | 4.88 | 4.88 | -0.20% | 289,617,252 |
| Sep 2, 2026 | 4.96 | 4.98 | 4.85 | 4.89 | 4.89 | -2.20% | 383,062,200 |
| Sep 1, 2026 | 5.09 | 5.10 | 5.00 | 5.00 | 5.00 | -1.77% | 416,729,915 |
| Aug 31, 2026 | 4.94 | 5.10 | 4.92 | 5.09 | 5.09 | 2.62% | 526,433,066 |
| Aug 28, 2026 | 4.94 | 4.99 | 4.90 | 4.96 | 4.96 | -0.20% | 369,209,035 |
| Aug 27, 2026 | 4.94 | 4.99 | 4.90 | 4.97 | 4.97 | 1.22% | 377,161,340 |
| Aug 26, 2026 | 4.91 | 4.96 | 4.89 | 4.91 | 4.91 | - | 298,004,729 |
| Aug 25, 2026 | 4.87 | 4.93 | 4.83 | 4.91 | 4.91 | -0.20% | 255,420,858 |
| Aug 24, 2026 | 5.05 | 5.06 | 4.87 | 4.92 | 4.92 | -2.19% | 430,656,730 |
| Aug 21, 2026 | 5.01 | 5.06 | 4.95 | 5.03 | 5.03 | - | 290,153,000 |
| Aug 20, 2026 | 5.10 | 5.14 | 5.00 | 5.03 | 5.03 | -0.40% | 412,989,965 |
| Aug 19, 2026 | 5.11 | 5.20 | 5.01 | 5.05 | 5.05 | -3.63% | 559,917,887 |
| Aug 18, 2026 | 5.18 | 5.28 | 5.17 | 5.24 | 5.24 | 0.96% | 564,885,300 |
| Aug 17, 2026 | 5.14 | 5.20 | 5.11 | 5.19 | 5.19 | 0.97% | 428,940,100 |
| Aug 14, 2026 | 5.18 | 5.24 | 5.08 | 5.14 | 5.14 | -0.58% | 446,118,925 |