TCL Technology Group Corporation Class A 000100
SZSE · China · Electronic Technology
CNY 4.79+0.02 (+0.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.79 | +0.42% | CNY 4.79 | CNY 4.84 | CNY 4.76 | 208.33M |
| 2026-09-29 | CNY 4.77 | -0.63% | CNY 4.75 | CNY 4.80 | CNY 4.73 | 229.23M |
| 2026-09-28 | CNY 4.80 | -1.44% | CNY 4.90 | CNY 4.94 | CNY 4.76 | 305.51M |
| 2026-09-24 | CNY 4.87 | -1.22% | CNY 4.93 | CNY 4.94 | CNY 4.87 | 291.84M |
| 2026-09-23 | CNY 4.93 | -1.99% | CNY 5.04 | CNY 5.12 | CNY 4.92 | 397.57M |
| 2026-09-22 | CNY 5.03 | -0.98% | CNY 5.09 | CNY 5.10 | CNY 5.02 | 404.39M |
| 2026-09-21 | CNY 5.08 | +1.80% | CNY 4.98 | CNY 5.09 | CNY 4.98 | 576.23M |
| 2026-09-18 | CNY 4.99 | +3.31% | CNY 4.89 | CNY 5.02 | CNY 4.85 | 717.70M |
| 2026-09-17 | CNY 4.83 | +1.47% | CNY 4.73 | CNY 4.90 | CNY 4.73 | 585.67M |
| 2026-09-16 | CNY 4.76 | +0.63% | CNY 4.72 | CNY 4.78 | CNY 4.68 | 256.24M |
| 2026-09-15 | CNY 4.73 | +1.28% | CNY 4.67 | CNY 4.76 | CNY 4.66 | 320.96M |
| 2026-09-14 | CNY 4.67 | +0.65% | CNY 4.61 | CNY 4.69 | CNY 4.59 | 249.69M |
| 2026-09-11 | CNY 4.64 | -1.07% | CNY 4.65 | CNY 4.66 | CNY 4.57 | 417.40M |
| 2026-09-10 | CNY 4.69 | -1.05% | CNY 4.71 | CNY 4.72 | CNY 4.68 | 255.20M |
| 2026-09-09 | CNY 4.74 | -0.42% | CNY 4.76 | CNY 4.77 | CNY 4.72 | 282.84M |
| 2026-09-08 | CNY 4.76 | -1.04% | CNY 4.81 | CNY 4.83 | CNY 4.74 | 329.10M |
| 2026-09-07 | CNY 4.81 | +0.21% | CNY 4.82 | CNY 4.84 | CNY 4.78 | 288.26M |
| 2026-09-04 | CNY 4.80 | -1.64% | CNY 4.90 | CNY 4.93 | CNY 4.78 | 360.70M |
| 2026-09-03 | CNY 4.88 | -0.20% | CNY 4.92 | CNY 4.95 | CNY 4.85 | 289.50M |
| 2026-09-02 | CNY 4.89 | -2.20% | CNY 4.96 | CNY 4.98 | CNY 4.85 | 383.06M |
| 2026-09-01 | CNY 5.00 | -1.77% | CNY 5.09 | CNY 5.10 | CNY 5.00 | 416.60M |
| 2026-08-31 | CNY 5.09 | +2.62% | CNY 4.94 | CNY 5.10 | CNY 4.92 | 526.20M |
| 2026-08-28 | CNY 4.96 | -0.20% | CNY 4.94 | CNY 4.99 | CNY 4.90 | 368.72M |
| 2026-08-27 | CNY 4.97 | +1.22% | CNY 4.94 | CNY 4.99 | CNY 4.90 | 376.85M |
| 2026-08-26 | CNY 4.91 | 0.00% | CNY 4.91 | CNY 4.96 | CNY 4.89 | 297.90M |
| 2026-08-25 | CNY 4.91 | -0.20% | CNY 4.87 | CNY 4.93 | CNY 4.83 | 255.30M |
| 2026-08-24 | CNY 4.92 | -2.19% | CNY 5.05 | CNY 5.06 | CNY 4.87 | 430.56M |
| 2026-08-21 | CNY 5.03 | 0.00% | CNY 5.01 | CNY 5.06 | CNY 4.95 | 290.15M |
| 2026-08-20 | CNY 5.03 | -0.40% | CNY 5.10 | CNY 5.14 | CNY 5.00 | 412.99M |
| 2026-08-19 | CNY 5.05 | -3.63% | CNY 5.11 | CNY 5.20 | CNY 5.01 | 559.92M |
| 2026-08-18 | CNY 5.24 | +0.96% | CNY 5.18 | CNY 5.28 | CNY 5.17 | 564.89M |
| 2026-08-17 | CNY 5.19 | +0.97% | CNY 5.14 | CNY 5.20 | CNY 5.11 | 428.94M |
| 2026-08-14 | CNY 5.14 | -0.58% | CNY 5.18 | CNY 5.24 | CNY 5.08 | 445.93M |
| 2026-08-13 | CNY 5.17 | +1.57% | CNY 5.12 | CNY 5.34 | CNY 5.07 | 858.60M |
| 2026-08-12 | CNY 5.09 | +1.80% | CNY 4.97 | CNY 5.13 | CNY 4.95 | 569.03M |
| 2026-08-11 | CNY 5.00 | +2.67% | CNY 4.84 | CNY 5.09 | CNY 4.83 | 858.57M |
| 2026-08-10 | CNY 4.87 | +0.21% | CNY 4.86 | CNY 4.88 | CNY 4.77 | 479.12M |
| 2026-08-07 | CNY 4.86 | +0.83% | CNY 4.79 | CNY 4.88 | CNY 4.77 | 550.60M |
| 2026-08-06 | CNY 4.82 | -1.03% | CNY 4.78 | CNY 4.86 | CNY 4.75 | 531.90M |
| 2026-08-05 | CNY 4.87 | +2.10% | CNY 4.75 | CNY 4.90 | CNY 4.73 | 747.00M |
| 2026-08-04 | CNY 4.77 | +1.49% | CNY 4.72 | CNY 4.79 | CNY 4.71 | 427.01M |
| 2026-08-03 | CNY 4.70 | -0.63% | CNY 4.66 | CNY 4.72 | CNY 4.65 | 439.37M |
| 2026-07-31 | CNY 4.73 | +0.21% | CNY 4.87 | CNY 4.92 | CNY 4.73 | 716.02M |
| 2026-07-30 | CNY 4.72 | -4.26% | CNY 4.85 | CNY 4.88 | CNY 4.70 | 720.69M |
| 2026-07-29 | CNY 4.93 | +0.41% | CNY 4.88 | CNY 4.96 | CNY 4.78 | 533.90M |
| 2026-07-28 | CNY 4.91 | -3.73% | CNY 4.99 | CNY 5.04 | CNY 4.90 | 525.58M |
| 2026-07-27 | CNY 5.10 | +1.19% | CNY 5.05 | CNY 5.11 | CNY 4.91 | 504.23M |
| 2026-07-24 | CNY 5.04 | -2.33% | CNY 5.07 | CNY 5.11 | CNY 5.02 | 427.52M |
| 2026-07-23 | CNY 5.16 | +0.19% | CNY 5.15 | CNY 5.19 | CNY 5.06 | 602.77M |
| 2026-07-22 | CNY 5.15 | -3.74% | CNY 5.24 | CNY 5.32 | CNY 5.13 | 852.38M |
| 2026-07-21 | CNY 5.35 | +7.65% | CNY 5.00 | CNY 5.35 | CNY 4.99 | 1.20B |
| 2026-07-20 | CNY 4.97 | -0.60% | CNY 5.01 | CNY 5.10 | CNY 4.89 | 836.57M |
| 2026-07-17 | CNY 5.00 | +0.40% | CNY 4.96 | CNY 5.06 | CNY 4.85 | 915.43M |
| 2026-07-16 | CNY 4.98 | -0.80% | CNY 4.90 | CNY 5.07 | CNY 4.88 | 659.63M |
| 2026-07-15 | CNY 5.02 | -2.14% | CNY 5.23 | CNY 5.24 | CNY 4.95 | 828.05M |
| 2026-07-14 | CNY 5.13 | +6.65% | CNY 4.99 | CNY 5.16 | CNY 4.91 | 1.13B |
| 2026-07-13 | CNY 4.81 | -6.05% | CNY 5.07 | CNY 5.11 | CNY 4.76 | 1.10B |
| 2026-07-10 | CNY 5.12 | -4.48% | CNY 5.37 | CNY 5.49 | CNY 5.12 | 1.31B |
| 2026-07-09 | CNY 5.36 | +6.35% | CNY 5.05 | CNY 5.38 | CNY 5.05 | 1.38B |
| 2026-07-08 | CNY 5.04 | -4.18% | CNY 5.19 | CNY 5.31 | CNY 4.93 | 1.17B |
| 2026-07-07 | CNY 5.26 | +1.35% | CNY 5.19 | CNY 5.41 | CNY 5.12 | 1.22B |
| 2026-07-06 | CNY 5.19 | -8.14% | CNY 5.60 | CNY 5.63 | CNY 5.18 | 1.65B |
| 2026-07-03 | CNY 5.65 | -4.56% | CNY 5.77 | CNY 5.95 | CNY 5.48 | 1.66B |
| 2026-07-02 | CNY 5.92 | -3.27% | CNY 5.88 | CNY 6.18 | CNY 5.51 | 2.47B |
| 2026-07-01 | CNY 6.12 | +5.15% | CNY 5.98 | CNY 6.26 | CNY 5.86 | 2.61B |
| 2026-06-30 | CNY 5.82 | +10.02% | CNY 5.35 | CNY 5.82 | CNY 5.33 | 1.17B |
| 2026-06-29 | CNY 5.29 | -2.04% | CNY 5.43 | CNY 5.57 | CNY 5.20 | 1.71B |
| 2026-06-26 | CNY 5.40 | +1.12% | CNY 5.36 | CNY 5.67 | CNY 5.29 | 2.44B |
| 2026-06-25 | CNY 5.34 | +10.10% | CNY 5.07 | CNY 5.34 | CNY 5.02 | 2.26B |
| 2026-06-24 | CNY 4.85 | 0.00% | CNY 4.80 | CNY 4.95 | CNY 4.75 | 1.18B |
| 2026-06-23 | CNY 4.85 | -2.81% | CNY 4.94 | CNY 5.01 | CNY 4.80 | 1.12B |
| 2026-06-22 | CNY 4.99 | -0.20% | CNY 5.10 | CNY 5.17 | CNY 4.90 | 1.50B |
| 2026-06-18 | CNY 5.00 | -2.34% | CNY 5.21 | CNY 5.24 | CNY 4.98 | 1.80B |
| 2026-06-17 | CNY 5.12 | +10.11% | CNY 4.60 | CNY 5.12 | CNY 4.59 | 2.13B |
| 2026-06-16 | CNY 4.65 | +0.65% | CNY 4.60 | CNY 4.78 | CNY 4.59 | 1.05B |
| 2026-06-15 | CNY 4.62 | +1.54% | CNY 4.57 | CNY 4.66 | CNY 4.53 | 924.07M |
| 2026-06-12 | CNY 4.55 | +0.89% | CNY 4.59 | CNY 4.65 | CNY 4.45 | 1.20B |
| 2026-06-11 | CNY 4.51 | -3.43% | CNY 4.55 | CNY 4.60 | CNY 4.45 | 892.78M |
| 2026-06-10 | CNY 4.67 | -3.91% | CNY 4.77 | CNY 4.78 | CNY 4.58 | 1.02B |
| 2026-06-09 | CNY 4.86 | +4.52% | CNY 4.74 | CNY 4.90 | CNY 4.63 | 1.22B |
| 2026-06-08 | CNY 4.65 | -4.91% | CNY 4.74 | CNY 4.89 | CNY 4.61 | 1.30B |
| 2026-06-05 | CNY 4.89 | -0.61% | CNY 4.89 | CNY 5.15 | CNY 4.82 | 1.89B |
| 2026-06-04 | CNY 4.92 | +3.80% | CNY 4.72 | CNY 5.03 | CNY 4.68 | 2.13B |
| 2026-06-03 | CNY 4.74 | +7.00% | CNY 4.66 | CNY 4.87 | CNY 4.66 | 2.39B |
| 2026-06-02 | CNY 4.43 | +0.68% | CNY 4.38 | CNY 4.45 | CNY 4.26 | 785.85M |
| 2026-06-01 | CNY 4.40 | +2.80% | CNY 4.27 | CNY 4.53 | CNY 4.27 | 1.03B |
| 2026-05-29 | CNY 4.28 | -6.75% | CNY 4.57 | CNY 4.57 | CNY 4.26 | 1.12B |
| 2026-05-28 | CNY 4.59 | -1.92% | CNY 4.60 | CNY 4.69 | CNY 4.48 | 980.11M |
| 2026-05-27 | CNY 4.68 | +0.65% | CNY 4.66 | CNY 4.93 | CNY 4.61 | 1.57B |
| 2026-05-26 | CNY 4.65 | +4.73% | CNY 4.38 | CNY 4.73 | CNY 4.37 | 1.68B |