Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China · Delayed Price · Currency is CNY 10.91
-0.17 (-1.53%)
Jul 1, 2026, 3:04 PM CST
SHE:002668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 10.26 | 11.19 | 10.26 | 10.97 | - | -0.99% | 12,659,251 |
| Jun 30, 2026 | 10.59 | 11.12 | 10.57 | 11.08 | 11.08 | 3.94% | 32,821,127 |
| Jun 29, 2026 | 11.05 | 11.10 | 10.37 | 10.66 | 10.66 | -3.09% | 35,891,470 |
| Jun 26, 2026 | 10.26 | 11.31 | 10.22 | 11.00 | 11.00 | 7.00% | 53,794,275 |
| Jun 25, 2026 | 10.20 | 10.49 | 10.05 | 10.28 | 10.28 | 0.69% | 18,640,000 |
| Jun 24, 2026 | 10.51 | 10.60 | 10.16 | 10.21 | 10.21 | -2.76% | 21,153,800 |
| Jun 23, 2026 | 9.85 | 10.70 | 9.83 | 10.50 | 10.50 | 6.60% | 40,708,567 |
| Jun 22, 2026 | 9.86 | 10.10 | 9.78 | 9.85 | 9.85 | - | 13,844,097 |
| Jun 18, 2026 | 10.04 | 10.10 | 9.80 | 9.85 | 9.85 | -2.09% | 13,311,100 |
| Jun 17, 2026 | 9.95 | 10.36 | 9.88 | 10.06 | 10.06 | 1.41% | 14,493,720 |
| Jun 16, 2026 | 9.95 | 10.10 | 9.86 | 9.92 | 9.92 | -1.39% | 16,652,030 |
| Jun 15, 2026 | 9.58 | 10.09 | 9.49 | 10.06 | 10.06 | 4.36% | 29,639,300 |
| Jun 12, 2026 | 9.39 | 9.68 | 9.17 | 9.64 | 9.64 | 1.80% | 22,263,640 |
| Jun 11, 2026 | 9.00 | 9.50 | 8.80 | 9.47 | 9.47 | 4.87% | 23,150,560 |
| Jun 10, 2026 | 9.11 | 9.19 | 8.84 | 9.03 | 9.03 | -0.99% | 10,722,240 |
| Jun 9, 2026 | 9.25 | 9.29 | 9.00 | 9.12 | 9.12 | -1.41% | 12,794,500 |
| Jun 8, 2026 | 9.50 | 9.57 | 9.19 | 9.25 | 9.25 | -3.14% | 16,435,670 |
| Jun 5, 2026 | 9.25 | 9.59 | 9.20 | 9.55 | 9.55 | 2.91% | 17,162,210 |
| Jun 4, 2026 | 9.48 | 9.53 | 9.11 | 9.28 | 9.28 | -2.11% | 11,997,000 |
| Jun 3, 2026 | 9.57 | 9.60 | 9.45 | 9.48 | 9.48 | -1.15% | 9,794,649 |
| Jun 2, 2026 | 9.59 | 9.72 | 9.58 | 9.59 | 9.59 | 0.42% | 12,379,700 |
| Jun 1, 2026 | 9.31 | 9.60 | 9.19 | 9.55 | 9.55 | 2.25% | 14,158,260 |
| May 29, 2026 | 9.14 | 9.45 | 9.01 | 9.34 | 9.34 | 2.86% | 13,745,950 |
| May 28, 2026 | 9.25 | 9.32 | 8.98 | 9.08 | 9.08 | -2.68% | 11,394,000 |
| May 27, 2026 | 9.40 | 9.48 | 9.27 | 9.33 | 9.33 | -0.96% | 6,903,936 |
| May 26, 2026 | 9.41 | 9.46 | 9.24 | 9.42 | 9.42 | 0.11% | 10,184,160 |
| May 25, 2026 | 9.54 | 9.55 | 9.38 | 9.41 | 9.41 | -0.84% | 8,168,249 |
| May 22, 2026 | 9.62 | 9.62 | 9.38 | 9.49 | 9.49 | 0.04% | 11,689,110 |
| May 21, 2026 | 9.78 | 9.98 | 9.66 | 9.69 | 9.49 | -0.82% | 14,230,150 |
| May 20, 2026 | 9.85 | 9.93 | 9.66 | 9.77 | 9.56 | -1.21% | 8,619,685 |
| May 19, 2026 | 9.82 | 9.96 | 9.75 | 9.89 | 9.68 | 2.17% | 10,976,220 |
| May 18, 2026 | 9.77 | 9.98 | 9.60 | 9.68 | 9.48 | -0.72% | 10,716,430 |
| May 15, 2026 | 9.68 | 9.93 | 9.63 | 9.75 | 9.54 | 0.83% | 14,987,230 |
| May 14, 2026 | 9.80 | 9.80 | 9.57 | 9.67 | 9.47 | -1.02% | 10,742,810 |
| May 13, 2026 | 9.90 | 9.99 | 9.74 | 9.77 | 9.56 | -1.31% | 14,744,340 |
| May 12, 2026 | 10.09 | 10.13 | 9.82 | 9.90 | 9.69 | -1.69% | 19,980,570 |
| May 11, 2026 | 10.08 | 10.17 | 9.95 | 10.07 | 9.86 | -0.10% | 14,817,260 |
| May 8, 2026 | 10.03 | 10.17 | 9.95 | 10.08 | 9.87 | -0.10% | 15,898,240 |
| May 7, 2026 | 9.82 | 10.11 | 9.80 | 10.09 | 9.88 | 2.96% | 22,852,510 |
| May 6, 2026 | 9.59 | 9.81 | 9.51 | 9.80 | 9.59 | 2.62% | 16,730,890 |
| Apr 30, 2026 | 9.52 | 9.59 | 9.44 | 9.55 | 9.35 | -0.10% | 9,680,410 |
| Apr 29, 2026 | 9.58 | 9.70 | 9.55 | 9.56 | 9.36 | -0.83% | 11,850,570 |
| Apr 28, 2026 | 9.62 | 9.68 | 9.57 | 9.64 | 9.44 | 0.21% | 9,678,210 |
| Apr 27, 2026 | 9.72 | 9.75 | 9.58 | 9.62 | 9.42 | -1.13% | 12,179,070 |
| Apr 24, 2026 | 9.74 | 9.78 | 9.57 | 9.73 | 9.53 | -0.51% | 11,178,770 |
| Apr 23, 2026 | 9.83 | 9.88 | 9.73 | 9.78 | 9.57 | -1.01% | 12,195,200 |
| Apr 22, 2026 | 9.83 | 9.98 | 9.76 | 9.88 | 9.67 | -0.20% | 19,567,210 |
| Apr 21, 2026 | 9.63 | 9.97 | 9.63 | 9.90 | 9.69 | 5.88% | 39,218,860 |
| Apr 20, 2026 | 9.33 | 9.55 | 9.33 | 9.35 | 9.15 | 0.21% | 10,333,140 |
| Apr 17, 2026 | 9.32 | 9.36 | 9.26 | 9.33 | 9.13 | -0.11% | 5,619,640 |