Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China · Delayed Price · Currency is CNY 9.69
-0.08 (-0.82%)
May 21, 2026, 3:04 PM CST
SHE:002668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.85 | 9.93 | 9.66 | 9.77 | 9.77 | -1.21% | 8,619,685 |
| May 19, 2026 | 9.82 | 9.96 | 9.75 | 9.89 | 9.89 | 2.17% | 10,976,220 |
| May 18, 2026 | 9.77 | 9.98 | 9.60 | 9.68 | 9.68 | -0.72% | 10,716,430 |
| May 15, 2026 | 9.68 | 9.93 | 9.63 | 9.75 | 9.75 | 0.83% | 14,987,230 |
| May 14, 2026 | 9.80 | 9.80 | 9.57 | 9.67 | 9.67 | -1.02% | 10,742,810 |
| May 13, 2026 | 9.90 | 9.99 | 9.74 | 9.77 | 9.77 | -1.31% | 14,744,340 |
| May 12, 2026 | 10.09 | 10.13 | 9.82 | 9.90 | 9.90 | -1.69% | 19,980,570 |
| May 11, 2026 | 10.08 | 10.17 | 9.95 | 10.07 | 10.07 | -0.10% | 14,817,260 |
| May 8, 2026 | 10.03 | 10.17 | 9.95 | 10.08 | 10.08 | -0.10% | 15,898,240 |
| May 7, 2026 | 9.82 | 10.11 | 9.80 | 10.09 | 10.09 | 2.96% | 22,852,510 |
| May 6, 2026 | 9.59 | 9.81 | 9.51 | 9.80 | 9.80 | 2.62% | 16,730,890 |
| 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% | 13,327,830 |
| 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% | 29,622,060 |
| 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% | 13,154,980 |