TCL Technology Group Corporation (SHE:000100)
China
· Delayed Price · Currency is CNY 4.550
+0.190 (4.36%)
At close: Dec 5, 2025
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.56 | 4.34 | 4.55 | 4.55 | 4.36% | 809,699,000 |
| Dec 4, 2025 | 4.31 | 4.37 | 4.30 | 4.36 | 4.36 | 0.46% | 391,982,763 |
| Dec 3, 2025 | 4.18 | 4.40 | 4.17 | 4.34 | 4.34 | 4.08% | 710,619,700 |
| Dec 2, 2025 | 4.19 | 4.21 | 4.14 | 4.17 | 4.17 | -0.71% | 192,166,000 |
| Dec 1, 2025 | 4.08 | 4.20 | 4.07 | 4.20 | 4.20 | 2.69% | 328,809,100 |
| Nov 28, 2025 | 4.07 | 4.09 | 4.05 | 4.09 | 4.09 | 0.49% | 129,611,700 |
| Nov 27, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.25% | 140,070,600 |
| Nov 26, 2025 | 4.09 | 4.11 | 4.07 | 4.08 | 4.08 | -0.24% | 164,077,100 |
| Nov 25, 2025 | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | 0.49% | 178,829,600 |
| Nov 24, 2025 | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | 0.49% | 229,573,900 |
| Nov 21, 2025 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | -2.64% | 372,847,400 |
| Nov 20, 2025 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -0.72% | 231,515,100 |
| Nov 19, 2025 | 4.24 | 4.25 | 4.16 | 4.19 | 4.19 | -1.18% | 259,634,600 |
| Nov 18, 2025 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | -1.62% | 297,383,800 |
| Nov 17, 2025 | 4.36 | 4.40 | 4.29 | 4.31 | 4.31 | -1.15% | 292,198,900 |
| Nov 14, 2025 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -1.36% | 288,463,200 |
| Nov 13, 2025 | 4.41 | 4.46 | 4.38 | 4.42 | 4.42 | 0.68% | 315,978,300 |
| Nov 12, 2025 | 4.42 | 4.44 | 4.34 | 4.39 | 4.39 | -0.23% | 338,772,400 |
| Nov 11, 2025 | 4.43 | 4.47 | 4.40 | 4.40 | 4.40 | -0.68% | 362,302,900 |
| Nov 10, 2025 | 4.30 | 4.45 | 4.28 | 4.43 | 4.43 | 3.02% | 741,865,300 |
| Nov 7, 2025 | 4.27 | 4.34 | 4.24 | 4.30 | 4.30 | 0.23% | 389,717,800 |
| Nov 6, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.29 | - | 266,832,900 |
| Nov 5, 2025 | 4.22 | 4.32 | 4.20 | 4.29 | 4.29 | 0.94% | 287,813,800 |
| Nov 4, 2025 | 4.33 | 4.34 | 4.24 | 4.25 | 4.25 | -2.07% | 294,280,700 |
| Nov 3, 2025 | 4.33 | 4.35 | 4.28 | 4.34 | 4.34 | 0.70% | 383,085,600 |
| Oct 31, 2025 | 4.36 | 4.39 | 4.31 | 4.31 | 4.31 | 0.47% | 500,312,200 |
| Oct 30, 2025 | 4.25 | 4.37 | 4.23 | 4.29 | 4.29 | 0.70% | 580,833,500 |
| Oct 29, 2025 | 4.19 | 4.27 | 4.16 | 4.26 | 4.26 | 1.43% | 427,883,200 |
| Oct 28, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 213,837,100 |
| Oct 27, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 296,520,200 |
| Oct 24, 2025 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | -0.24% | 226,071,400 |
| Oct 23, 2025 | 4.14 | 4.20 | 4.11 | 4.19 | 4.19 | 0.96% | 286,985,700 |
| Oct 22, 2025 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.24% | 216,770,700 |
| Oct 21, 2025 | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | 0.97% | 234,534,400 |
| Oct 20, 2025 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | 0.24% | 215,461,000 |
| Oct 17, 2025 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -2.14% | 410,248,300 |
| Oct 16, 2025 | 4.23 | 4.24 | 4.19 | 4.20 | 4.20 | -0.94% | 290,340,800 |
| Oct 15, 2025 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 428,283,200 |
| Oct 14, 2025 | 4.29 | 4.37 | 4.22 | 4.23 | 4.23 | -1.40% | 594,642,200 |
| Oct 13, 2025 | 4.25 | 4.30 | 4.21 | 4.29 | 4.29 | -1.61% | 607,619,300 |
| Oct 10, 2025 | 4.49 | 4.49 | 4.34 | 4.36 | 4.36 | -3.33% | 614,764,900 |
| Oct 9, 2025 | 4.33 | 4.59 | 4.32 | 4.51 | 4.51 | 4.64% | 928,833,400 |
| Sep 30, 2025 | 4.32 | 4.37 | 4.30 | 4.31 | 4.31 | -0.46% | 363,677,200 |
| Sep 29, 2025 | 4.34 | 4.35 | 4.26 | 4.33 | 4.33 | -0.46% | 456,917,700 |
| Sep 26, 2025 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | -2.68% | 384,535,300 |
| Sep 25, 2025 | 4.43 | 4.49 | 4.40 | 4.47 | 4.47 | 0.68% | 384,664,400 |
| Sep 24, 2025 | 4.30 | 4.44 | 4.28 | 4.44 | 4.44 | 2.78% | 492,714,100 |
| Sep 23, 2025 | 4.36 | 4.38 | 4.22 | 4.32 | 4.32 | -1.14% | 394,381,100 |
| Sep 22, 2025 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | -0.68% | 289,042,400 |
| Sep 19, 2025 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | -0.45% | 343,779,100 |
| Sep 18, 2025 | 4.38 | 4.56 | 4.35 | 4.42 | 4.42 | 1.14% | 759,369,600 |
| Sep 17, 2025 | 4.34 | 4.40 | 4.33 | 4.37 | 4.37 | 0.23% | 339,546,600 |
| Sep 16, 2025 | 4.42 | 4.43 | 4.33 | 4.36 | 4.36 | -1.36% | 451,049,700 |
| Sep 15, 2025 | 4.43 | 4.45 | 4.37 | 4.42 | 4.42 | 0.23% | 413,665,300 |
| Sep 12, 2025 | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | -0.45% | 391,014,000 |
| Sep 11, 2025 | 4.36 | 4.44 | 4.34 | 4.43 | 4.43 | 1.37% | 405,750,000 |
| Sep 10, 2025 | 4.37 | 4.39 | 4.34 | 4.37 | 4.37 | -0.23% | 292,637,900 |
| Sep 9, 2025 | 4.38 | 4.44 | 4.36 | 4.38 | 4.38 | -0.23% | 359,034,700 |
| Sep 8, 2025 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | 0.23% | 440,403,000 |
| Sep 5, 2025 | 4.30 | 4.38 | 4.27 | 4.38 | 4.38 | 1.86% | 504,932,700 |
| Sep 4, 2025 | 4.33 | 4.42 | 4.25 | 4.30 | 4.30 | -0.23% | 554,147,400 |
| Sep 3, 2025 | 4.43 | 4.44 | 4.30 | 4.31 | 4.31 | -2.27% | 476,340,900 |
| Sep 2, 2025 | 4.58 | 4.59 | 4.38 | 4.41 | 4.41 | -3.92% | 699,942,200 |
| Sep 1, 2025 | 4.68 | 4.69 | 4.56 | 4.59 | 4.59 | -1.08% | 502,198,200 |
| Aug 29, 2025 | 4.70 | 4.72 | 4.63 | 4.64 | 4.64 | -1.28% | 613,881,600 |
| Aug 28, 2025 | 4.66 | 4.71 | 4.58 | 4.70 | 4.70 | 0.86% | 508,614,500 |
| Aug 27, 2025 | 4.78 | 4.87 | 4.65 | 4.66 | 4.66 | -2.51% | 674,578,200 |
| Aug 26, 2025 | 4.72 | 4.80 | 4.70 | 4.78 | 4.78 | 0.84% | 401,386,800 |
| Aug 25, 2025 | 4.82 | 4.86 | 4.68 | 4.74 | 4.74 | -0.84% | 575,880,800 |
| Aug 22, 2025 | 4.60 | 4.78 | 4.59 | 4.78 | 4.78 | 3.69% | 632,221,400 |
| Aug 21, 2025 | 4.61 | 4.66 | 4.59 | 4.61 | 4.61 | - | 327,259,200 |
| Aug 20, 2025 | 4.50 | 4.62 | 4.49 | 4.61 | 4.61 | 2.22% | 384,002,400 |
| Aug 19, 2025 | 4.55 | 4.56 | 4.50 | 4.51 | 4.51 | -1.10% | 230,858,600 |
| Aug 18, 2025 | 4.51 | 4.58 | 4.49 | 4.56 | 4.56 | 1.56% | 324,170,600 |
| Aug 15, 2025 | 4.41 | 4.50 | 4.40 | 4.49 | 4.49 | 2.05% | 284,058,700 |
| Aug 14, 2025 | 4.47 | 4.48 | 4.38 | 4.40 | 4.40 | -1.35% | 242,024,200 |
| Aug 13, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | -0.22% | 186,073,500 |
| Aug 12, 2025 | 4.49 | 4.49 | 4.44 | 4.47 | 4.47 | -0.45% | 165,279,000 |
| Aug 11, 2025 | 4.42 | 4.50 | 4.40 | 4.49 | 4.49 | 1.58% | 240,721,700 |
| Aug 8, 2025 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.90% | 186,009,500 |
| Aug 7, 2025 | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | -0.45% | 200,556,800 |
| Aug 6, 2025 | 4.47 | 4.51 | 4.44 | 4.48 | 4.48 | 0.45% | 250,558,300 |
| Aug 5, 2025 | 4.43 | 4.57 | 4.42 | 4.46 | 4.46 | 0.68% | 513,105,700 |
| Aug 4, 2025 | 4.41 | 4.44 | 4.38 | 4.43 | 4.43 | - | 214,558,300 |
| Aug 1, 2025 | 4.40 | 4.46 | 4.38 | 4.43 | 4.43 | 0.68% | 287,319,100 |
| Jul 31, 2025 | 4.50 | 4.51 | 4.38 | 4.40 | 4.40 | -2.44% | 359,633,800 |
| Jul 30, 2025 | 4.53 | 4.56 | 4.48 | 4.51 | 4.51 | -0.88% | 206,122,000 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | -1.09% | 296,248,700 |
| Jul 28, 2025 | 4.61 | 4.64 | 4.57 | 4.60 | 4.60 | -0.22% | 227,881,600 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | -0.65% | 208,159,000 |
| Jul 24, 2025 | 4.63 | 4.65 | 4.60 | 4.64 | 4.64 | 0.22% | 258,731,500 |
| Jul 23, 2025 | 4.64 | 4.68 | 4.61 | 4.63 | 4.63 | -0.64% | 245,125,000 |
| Jul 22, 2025 | 4.62 | 4.67 | 4.59 | 4.66 | 4.66 | 0.43% | 338,621,500 |
| Jul 21, 2025 | 4.51 | 4.65 | 4.49 | 4.64 | 4.64 | 2.88% | 411,565,200 |
| Jul 18, 2025 | 4.56 | 4.60 | 4.48 | 4.51 | 4.51 | -2.17% | 297,110,200 |
| Jul 17, 2025 | 4.48 | 4.62 | 4.47 | 4.61 | 4.56 | 3.13% | 310,231,200 |
| Jul 16, 2025 | 4.51 | 4.53 | 4.46 | 4.47 | 4.42 | -0.67% | 197,077,700 |
| Jul 15, 2025 | 4.58 | 4.60 | 4.47 | 4.50 | 4.45 | -1.75% | 249,150,900 |
| Jul 14, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.53 | 1.33% | 261,039,500 |
| Jul 11, 2025 | 4.50 | 4.57 | 4.44 | 4.52 | 4.47 | 1.12% | 339,712,800 |