TCL Technology Group Corporation (SHE:000100)
China
· Delayed Price · Currency is CNY 4.770
-0.070 (-1.45%)
At close: Mar 9, 2026
TCL Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.73 | 4.80 | 4.65 | 4.77 | 4.77 | -1.45% | 560,352,782 |
| Mar 6, 2026 | 4.90 | 4.91 | 4.73 | 4.84 | 4.84 | -2.81% | 634,171,700 |
| Mar 5, 2026 | 4.84 | 5.08 | 4.84 | 4.98 | 4.98 | 5.06% | 792,256,100 |
| Mar 4, 2026 | 4.72 | 4.88 | 4.70 | 4.74 | 4.74 | -0.21% | 421,814,223 |
| Mar 3, 2026 | 4.95 | 5.00 | 4.74 | 4.75 | 4.75 | -4.04% | 498,267,554 |
| Mar 2, 2026 | 4.89 | 5.03 | 4.87 | 4.95 | 4.95 | -0.40% | 542,906,600 |
| Feb 27, 2026 | 4.84 | 5.01 | 4.83 | 4.97 | 4.97 | 3.11% | 661,156,000 |
| Feb 26, 2026 | 4.87 | 4.91 | 4.79 | 4.82 | 4.82 | -0.82% | 336,666,400 |
| Feb 25, 2026 | 4.78 | 4.91 | 4.77 | 4.86 | 4.86 | 1.25% | 453,041,900 |
| Feb 24, 2026 | 4.66 | 4.82 | 4.66 | 4.80 | 4.80 | 5.26% | 733,314,900 |
| Feb 13, 2026 | 4.62 | 4.64 | 4.56 | 4.56 | 4.56 | -1.51% | 307,524,800 |
| Feb 12, 2026 | 4.71 | 4.73 | 4.60 | 4.63 | 4.63 | -1.91% | 446,920,365 |
| Feb 11, 2026 | 4.82 | 4.85 | 4.71 | 4.72 | 4.72 | -2.28% | 355,049,129 |
| Feb 10, 2026 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | -1.43% | 406,093,254 |
| Feb 9, 2026 | 4.95 | 4.97 | 4.86 | 4.90 | 4.90 | - | 374,378,010 |
| Feb 6, 2026 | 4.90 | 4.99 | 4.85 | 4.90 | 4.90 | -1.41% | 385,742,700 |
| Feb 5, 2026 | 4.89 | 4.99 | 4.83 | 4.97 | 4.97 | 1.02% | 484,537,940 |
| Feb 4, 2026 | 4.76 | 4.94 | 4.75 | 4.92 | 4.92 | 2.71% | 529,832,200 |
| Feb 3, 2026 | 4.83 | 4.84 | 4.70 | 4.79 | 4.79 | 0.84% | 430,152,200 |
| Feb 2, 2026 | 4.77 | 4.87 | 4.74 | 4.75 | 4.75 | -2.06% | 368,694,400 |
| Jan 30, 2026 | 4.92 | 4.96 | 4.67 | 4.85 | 4.85 | -1.82% | 675,490,500 |
| Jan 29, 2026 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | -2.37% | 619,858,500 |
| Jan 28, 2026 | 5.07 | 5.13 | 5.01 | 5.06 | 5.06 | -0.78% | 527,384,200 |
| Jan 27, 2026 | 5.00 | 5.14 | 4.98 | 5.10 | 5.10 | 1.39% | 663,742,000 |
| Jan 26, 2026 | 5.06 | 5.15 | 5.00 | 5.03 | 5.03 | -0.40% | 568,898,800 |
| Jan 23, 2026 | 4.90 | 5.13 | 4.88 | 5.05 | 5.05 | 2.85% | 1,010,679,000 |
| Jan 22, 2026 | 5.00 | 5.02 | 4.86 | 4.91 | 4.91 | -1.60% | 525,750,000 |
| Jan 21, 2026 | 4.98 | 5.08 | 4.94 | 4.99 | 4.99 | 0.40% | 651,694,100 |
| Jan 20, 2026 | 4.99 | 4.99 | 4.86 | 4.97 | 4.97 | -0.20% | 494,311,600 |
| Jan 19, 2026 | 4.81 | 5.03 | 4.77 | 4.98 | 4.98 | 3.11% | 649,573,500 |
| Jan 16, 2026 | 4.98 | 5.01 | 4.79 | 4.83 | 4.83 | -2.42% | 703,321,200 |
| Jan 15, 2026 | 4.92 | 5.08 | 4.92 | 4.95 | 4.95 | -0.20% | 727,208,900 |
| Jan 14, 2026 | 4.87 | 5.23 | 4.85 | 4.96 | 4.96 | 4.20% | 1,687,406,000 |
| Jan 13, 2026 | 4.76 | 4.86 | 4.69 | 4.76 | 4.76 | -0.21% | 596,346,455 |
| Jan 12, 2026 | 4.74 | 4.83 | 4.73 | 4.77 | 4.77 | 0.21% | 574,880,848 |
| Jan 9, 2026 | 4.64 | 4.90 | 4.62 | 4.76 | 4.76 | 2.59% | 850,405,396 |
| Jan 8, 2026 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -1.49% | 617,620,500 |
| Jan 7, 2026 | 4.87 | 4.88 | 4.68 | 4.71 | 4.71 | -4.46% | 1,020,313,494 |
| Jan 6, 2026 | 4.64 | 5.01 | 4.64 | 4.93 | 4.93 | 8.35% | 1,569,359,806 |
| Jan 5, 2026 | 4.55 | 4.62 | 4.51 | 4.55 | 4.55 | 0.22% | 397,577,100 |
| Dec 31, 2025 | 4.54 | 4.58 | 4.48 | 4.54 | 4.54 | - | 280,507,400 |
| Dec 30, 2025 | 4.46 | 4.59 | 4.45 | 4.54 | 4.54 | 1.11% | 390,725,000 |
| Dec 29, 2025 | 4.45 | 4.57 | 4.43 | 4.49 | 4.49 | 1.13% | 423,839,800 |
| Dec 26, 2025 | 4.46 | 4.48 | 4.39 | 4.44 | 4.44 | -0.67% | 301,675,900 |
| Dec 25, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.32% | 192,738,100 |
| Dec 24, 2025 | 4.48 | 4.53 | 4.44 | 4.53 | 4.53 | 0.89% | 255,814,517 |
| Dec 23, 2025 | 4.49 | 4.55 | 4.47 | 4.49 | 4.49 | - | 262,151,800 |
| Dec 22, 2025 | 4.58 | 4.59 | 4.46 | 4.49 | 4.49 | -2.18% | 373,645,700 |
| Dec 19, 2025 | 4.59 | 4.65 | 4.53 | 4.59 | 4.59 | - | 324,805,400 |
| Dec 18, 2025 | 4.64 | 4.66 | 4.55 | 4.59 | 4.59 | -1.71% | 363,557,700 |
| Dec 17, 2025 | 4.55 | 4.68 | 4.54 | 4.67 | 4.67 | 2.41% | 509,498,400 |
| Dec 16, 2025 | 4.52 | 4.59 | 4.48 | 4.56 | 4.56 | 1.11% | 518,594,600 |
| Dec 15, 2025 | 4.48 | 4.58 | 4.47 | 4.51 | 4.51 | 0.22% | 325,815,700 |
| Dec 12, 2025 | 4.44 | 4.54 | 4.42 | 4.50 | 4.50 | 1.58% | 415,477,600 |
| Dec 11, 2025 | 4.48 | 4.51 | 4.42 | 4.43 | 4.43 | -1.34% | 279,508,700 |
| Dec 10, 2025 | 4.45 | 4.54 | 4.42 | 4.49 | 4.49 | 0.45% | 308,008,268 |
| Dec 9, 2025 | 4.48 | 4.52 | 4.43 | 4.47 | 4.47 | -0.22% | 344,025,215 |
| Dec 8, 2025 | 4.53 | 4.59 | 4.47 | 4.48 | 4.48 | -1.54% | 514,337,000 |
| 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 |