Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China · Delayed Price · Currency is CNY 9.02
-0.10 (-1.10%)
At close: Mar 20, 2026
SHE:002668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.12 | 9.19 | 9.00 | 9.02 | 9.02 | -1.10% | 8,919,912 |
| Mar 19, 2026 | 9.32 | 9.33 | 9.10 | 9.12 | 9.12 | -2.56% | 13,327,834 |
| Mar 18, 2026 | 9.36 | 9.41 | 9.33 | 9.36 | 9.36 | - | 8,093,504 |
| Mar 17, 2026 | 9.39 | 9.44 | 9.34 | 9.36 | 9.36 | -0.32% | 11,444,500 |
| Mar 16, 2026 | 9.58 | 9.60 | 9.37 | 9.39 | 9.39 | -2.19% | 21,736,180 |
| Mar 13, 2026 | 9.49 | 9.70 | 9.48 | 9.60 | 9.60 | 0.42% | 14,330,220 |
| Mar 12, 2026 | 9.74 | 9.76 | 9.51 | 9.56 | 9.56 | -1.95% | 22,998,090 |
| Mar 11, 2026 | 9.80 | 9.83 | 9.64 | 9.75 | 9.75 | -2.79% | 28,721,850 |
| Mar 10, 2026 | 9.72 | 10.07 | 9.57 | 10.03 | 10.03 | 3.40% | 29,622,067 |
| Mar 9, 2026 | 9.70 | 9.71 | 9.54 | 9.70 | 9.70 | -0.41% | 14,747,000 |
| Mar 6, 2026 | 9.48 | 9.76 | 9.48 | 9.74 | 9.74 | 2.20% | 13,154,984 |
| Mar 5, 2026 | 9.57 | 9.59 | 9.48 | 9.53 | 9.53 | 0.95% | 13,374,052 |
| Mar 4, 2026 | 9.58 | 9.60 | 9.36 | 9.44 | 9.44 | -2.07% | 14,121,190 |
| Mar 3, 2026 | 9.73 | 9.85 | 9.62 | 9.64 | 9.64 | -0.82% | 15,062,500 |
| Mar 2, 2026 | 9.81 | 9.87 | 9.56 | 9.72 | 9.72 | -2.51% | 20,447,080 |
| Feb 27, 2026 | 9.96 | 10.02 | 9.91 | 9.97 | 9.97 | -0.20% | 9,279,851 |
| Feb 26, 2026 | 10.13 | 10.17 | 9.95 | 9.99 | 9.99 | -1.19% | 17,314,680 |
| Feb 25, 2026 | 10.07 | 10.21 | 10.04 | 10.11 | 10.11 | 0.50% | 14,989,400 |
| Feb 24, 2026 | 10.06 | 10.17 | 10.00 | 10.06 | 10.06 | 0.80% | 18,126,500 |
| Feb 13, 2026 | 10.05 | 10.10 | 9.97 | 9.98 | 9.98 | -0.80% | 8,072,441 |
| Feb 12, 2026 | 10.07 | 10.14 | 10.03 | 10.06 | 10.06 | -0.49% | 8,418,860 |
| Feb 11, 2026 | 10.04 | 10.16 | 10.02 | 10.11 | 10.11 | 0.70% | 12,401,700 |
| Feb 10, 2026 | 10.05 | 10.10 | 9.99 | 10.04 | 10.04 | - | 9,379,698 |
| Feb 9, 2026 | 10.09 | 10.10 | 9.94 | 10.04 | 10.04 | - | 12,752,456 |
| Feb 6, 2026 | 10.05 | 10.11 | 10.00 | 10.04 | 10.04 | -0.50% | 9,178,269 |
| Feb 5, 2026 | 9.96 | 10.17 | 9.92 | 10.09 | 10.09 | 1.31% | 15,111,090 |
| Feb 4, 2026 | 9.76 | 9.97 | 9.71 | 9.96 | 9.96 | 1.94% | 13,503,560 |
| Feb 3, 2026 | 9.89 | 9.94 | 9.69 | 9.77 | 9.77 | -0.81% | 15,109,930 |
| Feb 2, 2026 | 9.99 | 10.07 | 9.82 | 9.85 | 9.85 | -2.18% | 11,117,380 |
| Jan 30, 2026 | 10.06 | 10.17 | 9.94 | 10.07 | 10.07 | -0.10% | 11,354,560 |
| Jan 29, 2026 | 9.96 | 10.09 | 9.91 | 10.08 | 10.08 | 1.31% | 11,733,450 |
| Jan 28, 2026 | 9.94 | 9.99 | 9.89 | 9.95 | 9.95 | - | 8,854,063 |
| Jan 27, 2026 | 10.09 | 10.13 | 9.90 | 9.95 | 9.95 | -1.49% | 13,048,480 |
| Jan 26, 2026 | 10.22 | 10.28 | 10.03 | 10.10 | 10.10 | -1.46% | 15,144,920 |
| Jan 23, 2026 | 10.21 | 10.36 | 10.18 | 10.25 | 10.25 | 0.59% | 14,318,230 |
| Jan 22, 2026 | 10.18 | 10.22 | 10.10 | 10.19 | 10.19 | 0.10% | 9,480,447 |
| Jan 21, 2026 | 10.28 | 10.30 | 10.16 | 10.18 | 10.18 | -0.49% | 10,246,590 |
| Jan 20, 2026 | 10.18 | 10.25 | 10.12 | 10.23 | 10.23 | 0.59% | 14,182,150 |
| Jan 19, 2026 | 9.98 | 10.21 | 9.95 | 10.17 | 10.17 | 1.70% | 12,631,070 |
| Jan 16, 2026 | 10.08 | 10.08 | 9.95 | 10.00 | 10.00 | -0.50% | 10,823,572 |
| Jan 15, 2026 | 10.08 | 10.12 | 9.99 | 10.05 | 10.05 | -0.30% | 10,091,925 |
| Jan 14, 2026 | 10.19 | 10.26 | 10.03 | 10.08 | 10.08 | -1.08% | 17,504,030 |
| Jan 13, 2026 | 10.28 | 10.35 | 10.15 | 10.19 | 10.19 | -0.88% | 15,022,380 |
| Jan 12, 2026 | 10.21 | 10.28 | 10.18 | 10.28 | 10.28 | 0.29% | 10,998,215 |
| Jan 9, 2026 | 10.18 | 10.29 | 10.14 | 10.25 | 10.25 | 0.59% | 11,386,460 |
| Jan 8, 2026 | 10.15 | 10.28 | 10.04 | 10.19 | 10.19 | 0.10% | 12,726,240 |
| Jan 7, 2026 | 10.41 | 10.42 | 10.16 | 10.18 | 10.18 | -2.30% | 15,923,120 |
| Jan 6, 2026 | 10.49 | 10.52 | 10.29 | 10.42 | 10.42 | -0.76% | 15,737,710 |
| Jan 5, 2026 | 10.43 | 10.56 | 10.32 | 10.50 | 10.50 | 1.16% | 14,560,032 |
| Dec 31, 2025 | 10.88 | 10.97 | 10.30 | 10.38 | 10.38 | -4.07% | 25,405,700 |