Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China · Delayed Price · Currency is CNY 8.49
+0.24 (2.91%)
Oct 30, 2026, 3:04 PM CST
SHE:002668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.20 | 8.59 | 8.20 | 8.49 | 8.49 | 2.91% | 20,355,200 |
| Oct 29, 2026 | 8.18 | 8.33 | 8.15 | 8.25 | 8.25 | 0.49% | 11,512,940 |
| Oct 28, 2026 | 8.19 | 8.34 | 8.15 | 8.21 | 8.21 | 0.12% | 10,587,900 |
| Oct 27, 2026 | 8.54 | 8.63 | 8.19 | 8.20 | 8.20 | -3.98% | 12,745,998 |
| Oct 26, 2026 | 8.37 | 8.58 | 8.34 | 8.54 | 8.54 | 1.18% | 8,034,000 |
| Oct 23, 2026 | 8.43 | 8.51 | 8.10 | 8.44 | 8.44 | -0.71% | 16,991,115 |
| Oct 22, 2026 | 8.71 | 8.74 | 8.50 | 8.50 | 8.50 | -2.86% | 10,219,149 |
| Oct 21, 2026 | 9.12 | 9.12 | 8.72 | 8.75 | 8.75 | -3.85% | 16,373,440 |
| Oct 20, 2026 | 9.20 | 9.24 | 9.03 | 9.10 | 9.10 | -1.41% | 8,341,800 |
| Oct 19, 2026 | 9.03 | 9.34 | 9.00 | 9.23 | 9.23 | 1.99% | 11,320,273 |
| Oct 16, 2026 | 9.31 | 9.35 | 9.00 | 9.05 | 9.05 | -3.00% | 11,663,720 |
| Oct 15, 2026 | 9.10 | 9.50 | 9.06 | 9.33 | 9.33 | 1.30% | 19,160,850 |
| Oct 14, 2026 | 9.23 | 9.30 | 9.16 | 9.21 | 9.21 | -0.11% | 7,726,904 |
| Oct 13, 2026 | 9.16 | 9.33 | 9.12 | 9.22 | 9.22 | -0.43% | 12,298,500 |
| Oct 12, 2026 | 8.85 | 9.34 | 8.81 | 9.26 | 9.26 | 4.63% | 28,840,210 |
| Oct 9, 2026 | 8.72 | 8.87 | 8.64 | 8.85 | 8.85 | 1.49% | 11,999,772 |
| Oct 8, 2026 | 8.67 | 8.82 | 8.54 | 8.72 | 8.72 | 0.69% | 7,078,128 |
| Sep 30, 2026 | 8.68 | 8.71 | 8.64 | 8.66 | 8.66 | -0.12% | 5,041,076 |
| Sep 29, 2026 | 8.72 | 8.76 | 8.66 | 8.67 | 8.67 | -1.03% | 7,429,650 |
| Sep 28, 2026 | 8.95 | 9.05 | 8.70 | 8.76 | 8.76 | -1.90% | 13,622,159 |
| Sep 24, 2026 | 8.88 | 9.15 | 8.86 | 8.93 | 8.93 | 0.22% | 11,893,890 |
| Sep 23, 2026 | 9.01 | 9.03 | 8.84 | 8.91 | 8.91 | -1.11% | 14,913,782 |
| Sep 22, 2026 | 8.95 | 9.20 | 8.93 | 9.01 | 9.01 | 0.56% | 15,086,384 |
| 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 |