Guangdong TCL Smart Home Appliances Co., Ltd. Class A 002668
SZSE · China · Consumer Durables
CNY 8.66-0.01 (-0.12%)
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 8.66 | -0.12% | CNY 8.68 | CNY 8.71 | CNY 8.64 | 5.04M |
| 2026-09-29 | CNY 8.67 | -1.03% | CNY 8.72 | CNY 8.76 | CNY 8.66 | 7.42M |
| 2026-09-28 | CNY 8.76 | -1.90% | CNY 8.95 | CNY 9.05 | CNY 8.70 | 13.62M |
| 2026-09-24 | CNY 8.93 | +0.22% | CNY 8.88 | CNY 9.15 | CNY 8.86 | 11.89M |
| 2026-09-23 | CNY 8.91 | -1.11% | CNY 9.01 | CNY 9.03 | CNY 8.84 | 14.91M |
| 2026-09-22 | CNY 9.01 | +0.56% | CNY 8.95 | CNY 9.20 | CNY 8.93 | 15.08M |
| 2026-09-21 | CNY 8.96 | -0.99% | CNY 9.08 | CNY 9.09 | CNY 8.88 | 15.69M |
| 2026-09-18 | CNY 9.05 | -0.55% | CNY 9.11 | CNY 9.17 | CNY 9.03 | 10.30M |
| 2026-09-17 | CNY 9.10 | +0.11% | CNY 9.07 | CNY 9.18 | CNY 8.99 | 11.99M |
| 2026-09-16 | CNY 9.09 | -4.21% | CNY 9.42 | CNY 9.44 | CNY 8.99 | 22.30M |
| 2026-09-15 | CNY 9.49 | +4.52% | CNY 9.15 | CNY 9.55 | CNY 9.11 | 27.94M |
| 2026-09-14 | CNY 9.08 | +0.89% | CNY 8.94 | CNY 9.10 | CNY 8.87 | 10.23M |
| 2026-09-11 | CNY 9.00 | -0.33% | CNY 9.05 | CNY 9.07 | CNY 8.75 | 16.87M |
| 2026-09-10 | CNY 9.03 | -2.06% | CNY 9.18 | CNY 9.21 | CNY 9.03 | 10.62M |
| 2026-09-09 | CNY 9.22 | +0.77% | CNY 9.16 | CNY 9.38 | CNY 9.11 | 13.79M |
| 2026-09-08 | CNY 9.15 | +0.44% | CNY 9.11 | CNY 9.23 | CNY 9.02 | 10.20M |
| 2026-09-07 | CNY 9.11 | -1.73% | CNY 9.28 | CNY 9.31 | CNY 9.08 | 13.73M |
| 2026-09-04 | CNY 9.27 | -1.07% | CNY 9.41 | CNY 9.46 | CNY 9.23 | 13.31M |
| 2026-09-03 | CNY 9.37 | -1.88% | CNY 9.59 | CNY 9.72 | CNY 9.36 | 11.42M |
| 2026-09-02 | CNY 9.55 | -0.21% | CNY 9.57 | CNY 9.87 | CNY 9.30 | 22.45M |
| 2026-09-01 | CNY 9.57 | +2.03% | CNY 9.37 | CNY 9.75 | CNY 9.30 | 16.85M |
| 2026-08-31 | CNY 9.38 | +0.32% | CNY 9.30 | CNY 9.42 | CNY 9.21 | 11.93M |
| 2026-08-28 | CNY 9.35 | -0.32% | CNY 9.38 | CNY 9.40 | CNY 9.25 | 12.45M |
| 2026-08-27 | CNY 9.38 | -2.70% | CNY 9.57 | CNY 9.65 | CNY 9.30 | 19.97M |
| 2026-08-26 | CNY 9.64 | -2.63% | CNY 9.90 | CNY 9.98 | CNY 9.62 | 16.00M |
| 2026-08-25 | CNY 9.90 | +1.02% | CNY 9.70 | CNY 9.96 | CNY 9.62 | 18.37M |
| 2026-08-24 | CNY 9.80 | +5.95% | CNY 9.40 | CNY 9.85 | CNY 9.23 | 30.54M |
| 2026-08-21 | CNY 9.25 | -1.28% | CNY 9.30 | CNY 9.34 | CNY 9.15 | 13.96M |
| 2026-08-20 | CNY 9.37 | +5.52% | CNY 8.96 | CNY 9.49 | CNY 8.91 | 34.89M |
| 2026-08-19 | CNY 8.88 | -9.85% | CNY 9.74 | CNY 9.75 | CNY 8.88 | 54.59M |
| 2026-08-18 | CNY 9.85 | -8.96% | CNY 10.70 | CNY 11.13 | CNY 9.79 | 83.13M |
| 2026-08-17 | CNY 10.82 | +9.96% | CNY 9.90 | CNY 10.82 | CNY 9.88 | 57.83M |
| 2026-08-14 | CNY 9.84 | -3.05% | CNY 10.12 | CNY 10.21 | CNY 9.81 | 19.41M |
| 2026-08-13 | CNY 10.15 | +0.50% | CNY 10.13 | CNY 10.44 | CNY 10.07 | 19.91M |
| 2026-08-12 | CNY 10.10 | -0.30% | CNY 10.13 | CNY 10.28 | CNY 9.99 | 16.39M |
| 2026-08-11 | CNY 10.13 | -2.31% | CNY 10.35 | CNY 10.45 | CNY 10.09 | 20.11M |
| 2026-08-10 | CNY 10.37 | -2.90% | CNY 10.68 | CNY 10.68 | CNY 10.33 | 15.75M |
| 2026-08-07 | CNY 10.68 | -1.48% | CNY 10.80 | CNY 10.97 | CNY 10.63 | 20.78M |
| 2026-08-06 | CNY 10.84 | +2.55% | CNY 10.65 | CNY 10.99 | CNY 10.52 | 28.60M |
| 2026-08-05 | CNY 10.57 | +5.81% | CNY 9.99 | CNY 10.66 | CNY 9.93 | 27.00M |
| 2026-08-04 | CNY 9.99 | -1.38% | CNY 10.14 | CNY 10.25 | CNY 9.94 | 16.67M |
| 2026-08-03 | CNY 10.13 | -4.43% | CNY 10.61 | CNY 10.63 | CNY 10.09 | 23.72M |
| 2026-07-31 | CNY 10.60 | -0.28% | CNY 10.62 | CNY 10.79 | CNY 10.50 | 21.65M |
| 2026-07-30 | CNY 10.63 | +0.38% | CNY 10.60 | CNY 10.86 | CNY 10.55 | 19.72M |
| 2026-07-29 | CNY 10.59 | +0.95% | CNY 10.43 | CNY 10.84 | CNY 10.40 | 15.61M |
| 2026-07-28 | CNY 10.49 | -1.22% | CNY 10.51 | CNY 10.74 | CNY 10.42 | 14.16M |
| 2026-07-27 | CNY 10.62 | +4.73% | CNY 10.13 | CNY 10.74 | CNY 10.09 | 26.88M |
| 2026-07-24 | CNY 10.14 | +4.97% | CNY 9.73 | CNY 10.25 | CNY 9.60 | 34.38M |
| 2026-07-23 | CNY 9.66 | -0.31% | CNY 9.64 | CNY 9.74 | CNY 9.51 | 13.38M |
| 2026-07-22 | CNY 9.69 | -3.29% | CNY 10.02 | CNY 10.10 | CNY 9.68 | 19.02M |
| 2026-07-21 | CNY 10.02 | -1.28% | CNY 10.16 | CNY 10.26 | CNY 9.97 | 17.76M |
| 2026-07-20 | CNY 10.15 | +2.32% | CNY 10.03 | CNY 10.38 | CNY 9.94 | 24.91M |
| 2026-07-17 | CNY 9.92 | -4.43% | CNY 10.37 | CNY 10.54 | CNY 9.90 | 22.49M |
| 2026-07-16 | CNY 10.38 | -3.26% | CNY 10.69 | CNY 10.75 | CNY 10.34 | 17.01M |
| 2026-07-15 | CNY 10.73 | +0.66% | CNY 10.61 | CNY 10.80 | CNY 10.55 | 13.55M |
| 2026-07-14 | CNY 10.66 | -0.47% | CNY 10.70 | CNY 10.86 | CNY 10.54 | 15.40M |
| 2026-07-13 | CNY 10.71 | +2.19% | CNY 10.45 | CNY 10.99 | CNY 10.36 | 22.25M |
| 2026-07-10 | CNY 10.48 | -0.85% | CNY 10.54 | CNY 10.71 | CNY 10.31 | 19.65M |
| 2026-07-09 | CNY 10.57 | +0.57% | CNY 10.50 | CNY 10.60 | CNY 10.35 | 18.21M |
| 2026-07-08 | CNY 10.51 | -0.10% | CNY 10.48 | CNY 10.67 | CNY 10.40 | 23.16M |
| 2026-07-07 | CNY 10.52 | -3.22% | CNY 10.81 | CNY 10.95 | CNY 10.48 | 23.72M |
| 2026-07-06 | CNY 10.87 | -0.18% | CNY 10.87 | CNY 11.36 | CNY 10.73 | 28.16M |
| 2026-07-03 | CNY 10.89 | -1.27% | CNY 11.01 | CNY 11.25 | CNY 10.77 | 18.06M |
| 2026-07-02 | CNY 11.03 | +1.10% | CNY 10.87 | CNY 11.29 | CNY 10.78 | 23.44M |
| 2026-07-01 | CNY 10.91 | -1.53% | CNY 10.99 | CNY 11.19 | CNY 10.88 | 21.26M |
| 2026-06-30 | CNY 11.08 | +3.94% | CNY 10.59 | CNY 11.12 | CNY 10.57 | 32.82M |
| 2026-06-29 | CNY 10.66 | -3.09% | CNY 11.05 | CNY 11.10 | CNY 10.37 | 35.89M |
| 2026-06-26 | CNY 11.00 | +7.00% | CNY 10.26 | CNY 11.31 | CNY 10.22 | 53.79M |
| 2026-06-25 | CNY 10.28 | +0.69% | CNY 10.20 | CNY 10.49 | CNY 10.05 | 18.64M |
| 2026-06-24 | CNY 10.21 | -2.76% | CNY 10.51 | CNY 10.60 | CNY 10.16 | 21.15M |
| 2026-06-23 | CNY 10.50 | +6.60% | CNY 9.85 | CNY 10.70 | CNY 9.83 | 40.71M |
| 2026-06-22 | CNY 9.85 | 0.00% | CNY 9.86 | CNY 10.10 | CNY 9.78 | 13.84M |
| 2026-06-18 | CNY 9.85 | -2.09% | CNY 10.04 | CNY 10.10 | CNY 9.80 | 13.31M |
| 2026-06-17 | CNY 10.06 | +1.41% | CNY 9.95 | CNY 10.36 | CNY 9.88 | 14.49M |
| 2026-06-16 | CNY 9.92 | -1.39% | CNY 9.95 | CNY 10.10 | CNY 9.86 | 16.65M |
| 2026-06-15 | CNY 10.06 | +4.36% | CNY 9.58 | CNY 10.09 | CNY 9.49 | 29.64M |
| 2026-06-12 | CNY 9.64 | +1.80% | CNY 9.39 | CNY 9.68 | CNY 9.17 | 22.26M |
| 2026-06-11 | CNY 9.47 | +4.87% | CNY 9.00 | CNY 9.50 | CNY 8.80 | 23.15M |
| 2026-06-10 | CNY 9.03 | -0.99% | CNY 9.11 | CNY 9.19 | CNY 8.84 | 10.72M |
| 2026-06-09 | CNY 9.12 | -1.41% | CNY 9.25 | CNY 9.29 | CNY 9.00 | 12.79M |
| 2026-06-08 | CNY 9.25 | -3.14% | CNY 9.50 | CNY 9.57 | CNY 9.19 | 16.44M |
| 2026-06-05 | CNY 9.55 | +2.91% | CNY 9.25 | CNY 9.59 | CNY 9.20 | 17.16M |
| 2026-06-04 | CNY 9.28 | -2.11% | CNY 9.48 | CNY 9.53 | CNY 9.11 | 12.00M |
| 2026-06-03 | CNY 9.48 | -1.15% | CNY 9.57 | CNY 9.60 | CNY 9.45 | 9.79M |
| 2026-06-02 | CNY 9.59 | +0.42% | CNY 9.59 | CNY 9.72 | CNY 9.58 | 12.38M |
| 2026-06-01 | CNY 9.55 | +2.25% | CNY 9.31 | CNY 9.60 | CNY 9.19 | 14.16M |
| 2026-05-29 | CNY 9.34 | +2.86% | CNY 9.14 | CNY 9.45 | CNY 9.01 | 13.75M |
| 2026-05-28 | CNY 9.08 | -2.68% | CNY 9.25 | CNY 9.32 | CNY 8.98 | 11.39M |
| 2026-05-27 | CNY 9.33 | -0.96% | CNY 9.40 | CNY 9.48 | CNY 9.27 | 6.90M |
| 2026-05-26 | CNY 9.42 | +0.11% | CNY 9.41 | CNY 9.46 | CNY 9.24 | 10.18M |