Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China · Delayed Price · Currency is CNY 9.55
-0.01 (-0.10%)
Apr 30, 2026, 3:04 PM CST
SHE:002668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.52 | 9.59 | 9.44 | 9.55 | 9.55 | -0.10% | 9,680,410 |
| Apr 29, 2026 | 9.58 | 9.70 | 9.55 | 9.56 | 9.56 | -0.83% | 11,850,570 |
| Apr 28, 2026 | 9.62 | 9.68 | 9.57 | 9.64 | 9.64 | 0.21% | 9,678,210 |
| Apr 27, 2026 | 9.72 | 9.75 | 9.58 | 9.62 | 9.62 | -1.13% | 12,179,070 |
| Apr 24, 2026 | 9.74 | 9.78 | 9.57 | 9.73 | 9.73 | -0.51% | 11,178,770 |
| Apr 23, 2026 | 9.83 | 9.88 | 9.73 | 9.78 | 9.78 | -1.01% | 12,195,200 |
| Apr 22, 2026 | 9.83 | 9.98 | 9.76 | 9.88 | 9.88 | -0.20% | 19,567,210 |
| Apr 21, 2026 | 9.63 | 9.97 | 9.63 | 9.90 | 9.90 | 5.88% | 39,218,860 |
| Apr 20, 2026 | 9.33 | 9.55 | 9.33 | 9.35 | 9.35 | 0.21% | 10,333,140 |
| Apr 17, 2026 | 9.32 | 9.36 | 9.26 | 9.33 | 9.33 | -0.11% | 5,619,640 |
| Apr 16, 2026 | 9.21 | 9.39 | 9.19 | 9.34 | 9.34 | 1.63% | 10,580,640 |
| Apr 15, 2026 | 9.24 | 9.26 | 9.16 | 9.19 | 9.19 | - | 6,700,900 |
| Apr 14, 2026 | 9.28 | 9.31 | 9.10 | 9.19 | 9.19 | -0.65% | 10,117,730 |
| Apr 13, 2026 | 9.13 | 9.32 | 9.09 | 9.25 | 9.25 | 0.76% | 8,829,944 |
| Apr 10, 2026 | 9.06 | 9.24 | 9.03 | 9.18 | 9.18 | 2.00% | 12,252,670 |
| Apr 9, 2026 | 9.06 | 9.10 | 9.00 | 9.00 | 9.00 | -1.21% | 6,576,753 |
| Apr 8, 2026 | 9.04 | 9.12 | 9.04 | 9.11 | 9.11 | 1.79% | 12,663,340 |
| Apr 7, 2026 | 9.05 | 9.08 | 8.88 | 8.95 | 8.95 | -1.00% | 7,714,100 |
| Apr 3, 2026 | 9.06 | 9.13 | 8.98 | 9.04 | 9.04 | -0.22% | 6,496,991 |
| Apr 2, 2026 | 9.08 | 9.11 | 9.00 | 9.06 | 9.06 | -0.44% | 6,997,200 |
| Apr 1, 2026 | 9.00 | 9.13 | 8.97 | 9.10 | 9.10 | 2.25% | 10,183,780 |
| Mar 31, 2026 | 8.95 | 9.10 | 8.90 | 8.90 | 8.90 | -0.45% | 8,457,552 |
| Mar 30, 2026 | 8.92 | 8.96 | 8.85 | 8.94 | 8.94 | -0.67% | 7,036,147 |
| Mar 27, 2026 | 8.87 | 9.02 | 8.83 | 9.00 | 9.00 | 0.45% | 6,423,427 |
| Mar 26, 2026 | 8.96 | 9.15 | 8.92 | 8.96 | 8.96 | - | 11,045,320 |
| Mar 25, 2026 | 8.78 | 8.99 | 8.77 | 8.96 | 8.96 | 2.17% | 10,810,870 |
| Mar 24, 2026 | 8.68 | 8.79 | 8.55 | 8.77 | 8.77 | 1.74% | 11,491,010 |
| Mar 23, 2026 | 8.95 | 8.96 | 8.55 | 8.62 | 8.62 | -4.43% | 15,267,300 |
| 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 |