Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China · Delayed Price · Currency is CNY 9.01
+0.05 (0.56%)
Sep 22, 2026, 3:04 PM CST
SHE:002668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.08 | 9.09 | 8.88 | 8.96 | 8.96 | -0.99% | 15,699,524 |
| Sep 18, 2026 | 9.11 | 9.17 | 9.03 | 9.05 | 9.05 | -0.55% | 10,301,122 |
| Sep 17, 2026 | 9.07 | 9.18 | 8.99 | 9.10 | 9.10 | 0.11% | 11,996,140 |
| Sep 16, 2026 | 9.42 | 9.44 | 8.99 | 9.09 | 9.09 | -4.21% | 22,301,536 |
| Sep 15, 2026 | 9.15 | 9.55 | 9.11 | 9.49 | 9.49 | 4.52% | 27,940,452 |
| Sep 14, 2026 | 8.94 | 9.10 | 8.87 | 9.08 | 9.08 | 0.89% | 10,231,824 |
| Sep 11, 2026 | 9.05 | 9.07 | 8.75 | 9.00 | 9.00 | -0.33% | 16,871,482 |
| Sep 10, 2026 | 9.18 | 9.21 | 9.03 | 9.03 | 9.03 | -2.06% | 10,617,862 |
| Sep 9, 2026 | 9.16 | 9.38 | 9.11 | 9.22 | 9.22 | 0.77% | 13,787,338 |
| Sep 8, 2026 | 9.11 | 9.23 | 9.02 | 9.15 | 9.15 | 0.44% | 10,201,479 |
| Sep 7, 2026 | 9.28 | 9.31 | 9.08 | 9.11 | 9.11 | -1.73% | 13,728,800 |
| Sep 4, 2026 | 9.41 | 9.46 | 9.23 | 9.27 | 9.27 | -1.07% | 13,312,207 |
| Sep 3, 2026 | 9.59 | 9.72 | 9.36 | 9.37 | 9.37 | -1.88% | 11,422,527 |
| Sep 2, 2026 | 9.57 | 9.87 | 9.30 | 9.55 | 9.55 | -0.21% | 22,448,492 |
| Sep 1, 2026 | 9.37 | 9.75 | 9.30 | 9.57 | 9.57 | 2.03% | 16,851,702 |
| Aug 31, 2026 | 9.30 | 9.42 | 9.21 | 9.38 | 9.38 | 0.32% | 11,930,000 |
| Aug 28, 2026 | 9.38 | 9.40 | 9.25 | 9.35 | 9.35 | -0.32% | 12,448,400 |
| Aug 27, 2026 | 9.57 | 9.65 | 9.30 | 9.38 | 9.38 | -2.70% | 19,965,100 |
| Aug 26, 2026 | 9.90 | 9.98 | 9.62 | 9.64 | 9.64 | -2.63% | 16,003,300 |
| Aug 25, 2026 | 9.70 | 9.96 | 9.62 | 9.90 | 9.90 | 1.02% | 18,373,896 |
| Aug 24, 2026 | 9.40 | 9.85 | 9.23 | 9.80 | 9.80 | 5.95% | 30,542,523 |
| Aug 21, 2026 | 9.30 | 9.34 | 9.15 | 9.25 | 9.25 | -1.28% | 13,963,276 |
| Aug 20, 2026 | 8.96 | 9.49 | 8.91 | 9.37 | 9.37 | 5.52% | 34,889,765 |
| Aug 19, 2026 | 9.74 | 9.75 | 8.88 | 8.88 | 8.88 | -9.85% | 54,591,089 |
| Aug 18, 2026 | 10.70 | 11.13 | 9.79 | 9.85 | 9.85 | -8.96% | 83,129,906 |
| Aug 17, 2026 | 9.90 | 10.82 | 9.88 | 10.82 | 10.82 | 9.96% | 57,833,344 |
| Aug 14, 2026 | 10.12 | 10.21 | 9.81 | 9.84 | 9.84 | -3.05% | 19,408,906 |
| Aug 13, 2026 | 10.13 | 10.44 | 10.07 | 10.15 | 10.15 | 0.50% | 19,914,534 |
| Aug 12, 2026 | 10.13 | 10.28 | 9.99 | 10.10 | 10.10 | -0.30% | 16,392,731 |
| Aug 11, 2026 | 10.35 | 10.45 | 10.09 | 10.13 | 10.13 | -2.31% | 20,114,049 |
| Aug 10, 2026 | 10.68 | 10.68 | 10.33 | 10.37 | 10.37 | -2.90% | 15,750,111 |
| Aug 7, 2026 | 10.80 | 10.97 | 10.63 | 10.68 | 10.68 | -1.48% | 20,775,032 |
| Aug 6, 2026 | 10.65 | 10.99 | 10.52 | 10.84 | 10.84 | 2.55% | 28,595,272 |
| Aug 5, 2026 | 9.99 | 10.66 | 9.93 | 10.57 | 10.57 | 5.81% | 27,003,335 |
| Aug 4, 2026 | 10.14 | 10.25 | 9.94 | 9.99 | 9.99 | -1.38% | 16,673,598 |
| Aug 3, 2026 | 10.61 | 10.63 | 10.09 | 10.13 | 10.13 | -4.43% | 23,724,982 |
| Jul 31, 2026 | 10.62 | 10.79 | 10.50 | 10.60 | 10.60 | -0.28% | 21,649,589 |
| Jul 30, 2026 | 10.60 | 10.86 | 10.55 | 10.63 | 10.63 | 0.38% | 19,715,590 |
| Jul 29, 2026 | 10.43 | 10.84 | 10.40 | 10.59 | 10.59 | 0.95% | 15,612,210 |
| Jul 28, 2026 | 10.51 | 10.74 | 10.42 | 10.49 | 10.49 | -1.22% | 14,162,164 |
| Jul 27, 2026 | 10.13 | 10.74 | 10.09 | 10.62 | 10.62 | 4.73% | 26,881,797 |
| Jul 24, 2026 | 9.73 | 10.25 | 9.60 | 10.14 | 10.14 | 4.97% | 34,375,608 |
| Jul 23, 2026 | 9.64 | 9.74 | 9.51 | 9.66 | 9.66 | -0.31% | 13,375,136 |
| Jul 22, 2026 | 10.02 | 10.10 | 9.68 | 9.69 | 9.69 | -3.29% | 19,022,460 |
| Jul 21, 2026 | 10.16 | 10.26 | 9.97 | 10.02 | 10.02 | -1.28% | 17,760,644 |
| Jul 20, 2026 | 10.03 | 10.38 | 9.94 | 10.15 | 10.15 | 2.32% | 24,911,684 |
| Jul 17, 2026 | 10.37 | 10.54 | 9.90 | 9.92 | 9.92 | -4.43% | 22,485,764 |
| Jul 16, 2026 | 10.69 | 10.75 | 10.34 | 10.38 | 10.38 | -3.26% | 17,009,399 |
| Jul 15, 2026 | 10.61 | 10.80 | 10.55 | 10.73 | 10.73 | 0.66% | 13,549,646 |
| Jul 14, 2026 | 10.70 | 10.86 | 10.54 | 10.66 | 10.66 | -0.47% | 15,398,921 |