Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China · Delayed Price · Currency is CNY 9.66
-0.07 (-0.72%)
Sep 30, 2025, 3:04 PM CST
SHE:002668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.78 | 9.78 | 9.60 | 9.66 | 9.66 | -0.72% | 16,861,200 |
| Sep 29, 2025 | 9.80 | 9.88 | 9.61 | 9.73 | 9.73 | -0.71% | 15,720,510 |
| Sep 26, 2025 | 9.95 | 9.99 | 9.78 | 9.80 | 9.80 | -0.51% | 10,153,478 |
| Sep 25, 2025 | 9.98 | 10.01 | 9.82 | 9.85 | 9.85 | -1.60% | 9,893,375 |
| Sep 24, 2025 | 9.82 | 10.02 | 9.80 | 10.01 | 10.01 | 1.52% | 10,493,199 |
| Sep 23, 2025 | 9.93 | 10.05 | 9.75 | 9.86 | 9.86 | -0.90% | 11,974,127 |
| Sep 22, 2025 | 10.10 | 10.14 | 9.88 | 9.95 | 9.95 | -1.39% | 11,213,524 |
| Sep 19, 2025 | 10.05 | 10.11 | 9.95 | 10.09 | 10.09 | -0.10% | 11,973,637 |
| Sep 18, 2025 | 10.30 | 10.39 | 10.00 | 10.10 | 10.10 | -2.32% | 20,030,026 |
| Sep 17, 2025 | 10.17 | 10.35 | 10.16 | 10.34 | 10.34 | 1.77% | 19,416,474 |
| Sep 16, 2025 | 10.15 | 10.19 | 10.09 | 10.16 | 10.16 | 0.10% | 11,365,397 |
| Sep 15, 2025 | 10.28 | 10.31 | 10.12 | 10.15 | 10.15 | -1.17% | 13,851,799 |
| Sep 12, 2025 | 10.43 | 10.44 | 10.26 | 10.27 | 10.27 | -1.53% | 15,603,862 |
| Sep 11, 2025 | 10.43 | 10.45 | 10.26 | 10.43 | 10.43 | -0.10% | 14,905,102 |
| Sep 10, 2025 | 10.68 | 10.71 | 10.43 | 10.44 | 10.44 | -2.61% | 13,105,907 |
| Sep 9, 2025 | 10.76 | 10.77 | 10.58 | 10.72 | 10.72 | -0.65% | 13,678,900 |
| Sep 8, 2025 | 10.40 | 10.84 | 10.32 | 10.79 | 10.79 | 3.95% | 27,388,207 |
| Sep 5, 2025 | 10.29 | 10.42 | 10.18 | 10.38 | 10.38 | 0.97% | 12,942,203 |
| Sep 4, 2025 | 10.33 | 10.41 | 10.18 | 10.28 | 10.28 | -1.06% | 15,545,704 |
| Sep 3, 2025 | 10.43 | 10.48 | 10.17 | 10.39 | 10.39 | -0.48% | 19,324,524 |
| Sep 2, 2025 | 10.42 | 10.55 | 10.30 | 10.44 | 10.44 | 0.10% | 20,156,787 |
| Sep 1, 2025 | 10.70 | 10.72 | 10.35 | 10.43 | 10.43 | -2.34% | 28,131,047 |
| Aug 29, 2025 | 10.80 | 10.83 | 10.63 | 10.68 | 10.68 | -1.20% | 20,244,319 |
| Aug 28, 2025 | 10.74 | 10.95 | 10.54 | 10.81 | 10.81 | 0.93% | 22,885,155 |
| Aug 27, 2025 | 11.10 | 11.15 | 10.71 | 10.71 | 10.71 | -3.08% | 29,684,688 |
| Aug 26, 2025 | 10.53 | 11.30 | 10.49 | 11.05 | 11.05 | 4.54% | 50,576,743 |
| Aug 25, 2025 | 10.59 | 10.63 | 10.47 | 10.57 | 10.57 | - | 16,960,708 |
| Aug 22, 2025 | 10.65 | 10.67 | 10.48 | 10.57 | 10.57 | -0.28% | 14,271,810 |
| Aug 21, 2025 | 10.57 | 10.66 | 10.49 | 10.60 | 10.60 | 0.19% | 16,489,102 |
| Aug 20, 2025 | 10.46 | 10.58 | 10.37 | 10.58 | 10.58 | 0.76% | 12,669,787 |
| Aug 19, 2025 | 10.64 | 10.65 | 10.46 | 10.50 | 10.50 | -0.94% | 12,045,059 |
| Aug 18, 2025 | 10.43 | 10.73 | 10.37 | 10.60 | 10.60 | 2.12% | 25,561,740 |
| Aug 15, 2025 | 10.27 | 10.40 | 10.23 | 10.38 | 10.38 | 1.07% | 12,566,102 |
| Aug 14, 2025 | 10.42 | 10.44 | 10.27 | 10.27 | 10.27 | -1.44% | 11,457,542 |
| Aug 13, 2025 | 10.36 | 10.46 | 10.33 | 10.42 | 10.42 | 1.07% | 13,754,364 |
| Aug 12, 2025 | 10.29 | 10.43 | 10.25 | 10.31 | 10.31 | 0.59% | 12,279,405 |
| Aug 11, 2025 | 10.13 | 10.32 | 10.13 | 10.25 | 10.25 | -0.29% | 12,232,170 |
| Aug 8, 2025 | 10.26 | 10.34 | 10.22 | 10.28 | 10.28 | -0.29% | 12,221,649 |
| Aug 7, 2025 | 10.47 | 10.50 | 10.29 | 10.31 | 10.31 | -1.62% | 15,321,267 |
| Aug 6, 2025 | 10.51 | 10.55 | 10.39 | 10.48 | 10.48 | - | 13,095,776 |
| Aug 5, 2025 | 10.28 | 10.57 | 10.27 | 10.48 | 10.48 | 2.14% | 17,769,035 |
| Aug 4, 2025 | 10.21 | 10.39 | 10.18 | 10.26 | 10.26 | -0.68% | 15,597,186 |
| Aug 1, 2025 | 10.15 | 10.59 | 10.15 | 10.33 | 10.33 | 1.87% | 20,960,671 |
| Jul 31, 2025 | 10.30 | 10.33 | 10.12 | 10.14 | 10.14 | -2.03% | 14,874,762 |
| Jul 30, 2025 | 10.25 | 10.41 | 10.22 | 10.35 | 10.35 | 0.98% | 14,925,994 |
| Jul 29, 2025 | 10.36 | 10.38 | 10.16 | 10.25 | 10.25 | -1.16% | 14,090,952 |
| Jul 28, 2025 | 10.22 | 10.54 | 10.21 | 10.37 | 10.37 | 1.67% | 22,749,207 |
| Jul 25, 2025 | 10.15 | 10.34 | 10.08 | 10.20 | 10.20 | 1.49% | 22,765,506 |
| Jul 24, 2025 | 9.99 | 10.05 | 9.93 | 10.05 | 10.05 | 0.50% | 11,723,905 |
| Jul 23, 2025 | 9.95 | 10.12 | 9.90 | 10.00 | 10.00 | 0.70% | 16,489,749 |