Skip to main content
Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China flag China · Delayed Price · Currency is CNY
9.70
-0.04 (-0.41%)
Mar 9, 2026, 3:04 PM CST

SHE:002668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.489.769.489.749.742.20%13,154,984
Mar 5, 20269.579.599.489.539.530.95%13,374,052
Mar 4, 20269.589.609.369.449.44-2.07%14,121,190
Mar 3, 20269.739.859.629.649.64-0.82%15,062,500
Mar 2, 20269.819.879.569.729.72-2.51%20,447,080
Feb 27, 20269.9610.029.919.979.97-0.20%9,279,851
Feb 26, 202610.1310.179.959.999.99-1.19%17,314,680
Feb 25, 202610.0710.2110.0410.1110.110.50%14,989,400
Feb 24, 202610.0610.1710.0010.0610.060.80%18,126,500
Feb 13, 202610.0510.109.979.989.98-0.80%8,072,441
Feb 12, 202610.0710.1410.0310.0610.06-0.49%8,418,860
Feb 11, 202610.0410.1610.0210.1110.110.70%12,401,700
Feb 10, 202610.0510.109.9910.0410.04-9,379,698
Feb 9, 202610.0910.109.9410.0410.04-12,752,456
Feb 6, 202610.0510.1110.0010.0410.04-0.50%9,178,269
Feb 5, 20269.9610.179.9210.0910.091.31%15,111,090
Feb 4, 20269.769.979.719.969.961.94%13,503,560
Feb 3, 20269.899.949.699.779.77-0.81%15,109,930
Feb 2, 20269.9910.079.829.859.85-2.18%11,117,380
Jan 30, 202610.0610.179.9410.0710.07-0.10%11,354,560
Jan 29, 20269.9610.099.9110.0810.081.31%11,733,450
Jan 28, 20269.949.999.899.959.95-8,854,063
Jan 27, 202610.0910.139.909.959.95-1.49%13,048,480
Jan 26, 202610.2210.2810.0310.1010.10-1.46%15,144,920
Jan 23, 202610.2110.3610.1810.2510.250.59%14,318,230
Jan 22, 202610.1810.2210.1010.1910.190.10%9,480,447
Jan 21, 202610.2810.3010.1610.1810.18-0.49%10,246,590
Jan 20, 202610.1810.2510.1210.2310.230.59%14,182,150
Jan 19, 20269.9810.219.9510.1710.171.70%12,631,070
Jan 16, 202610.0810.089.9510.0010.00-0.50%10,823,572
Jan 15, 202610.0810.129.9910.0510.05-0.30%10,091,925
Jan 14, 202610.1910.2610.0310.0810.08-1.08%17,504,030
Jan 13, 202610.2810.3510.1510.1910.19-0.88%15,022,380
Jan 12, 202610.2110.2810.1810.2810.280.29%10,998,215
Jan 9, 202610.1810.2910.1410.2510.250.59%11,386,460
Jan 8, 202610.1510.2810.0410.1910.190.10%12,726,240
Jan 7, 202610.4110.4210.1610.1810.18-2.30%15,923,120
Jan 6, 202610.4910.5210.2910.4210.42-0.76%15,737,710
Jan 5, 202610.4310.5610.3210.5010.501.16%14,560,032
Dec 31, 202510.8810.9710.3010.3810.38-4.07%25,405,700
Dec 30, 202510.7611.0410.7210.8210.820.56%11,575,950
Dec 29, 202510.7110.9010.6510.7610.760.47%11,248,190
Dec 26, 202510.7610.7910.6610.7110.71-0.93%6,859,119
Dec 25, 202510.6310.8910.5710.8110.811.12%10,867,110
Dec 24, 202510.6410.7010.6010.6910.690.38%6,296,255
Dec 23, 202510.6710.7410.5310.6510.650.19%8,150,683
Dec 22, 202510.8610.8810.6010.6310.63-1.94%13,080,500
Dec 19, 202510.5710.8710.5010.8410.842.07%12,445,070
Dec 18, 202510.6710.7010.5510.6210.62-0.84%8,076,570
Dec 17, 202510.6410.7310.5110.7110.710.66%8,157,605
Dec 16, 202510.8910.9010.5910.6410.64-2.39%10,024,600
Dec 15, 202510.6010.9310.5810.9010.902.64%12,988,980
Dec 12, 202510.5510.6710.5410.6210.620.66%9,957,705
Dec 11, 202510.6710.7110.5410.5510.55-1.12%7,869,596
Dec 10, 202510.5210.7010.5110.6710.670.85%7,136,960
Dec 9, 202510.7010.7610.5410.5810.58-0.66%8,396,323
Dec 8, 202510.8410.8410.6010.6510.65-1.21%10,771,100
Dec 5, 202510.8010.8210.6310.7810.78-0.37%8,029,462
Dec 4, 202510.8910.9410.7510.8210.82-0.73%7,330,700
Dec 3, 202510.8110.9810.7610.9010.900.74%10,007,810
Dec 2, 202510.6810.9010.6310.8210.821.41%10,122,670
Dec 1, 202510.7110.7110.5410.6710.67-0.37%10,992,560
Nov 28, 202510.8110.8210.6210.7110.71-0.83%10,107,730
Nov 27, 202510.6810.9310.6310.8010.801.12%15,433,070
Nov 26, 202510.6110.7310.5410.6810.680.66%10,294,860
Nov 25, 202510.5210.6610.4510.6110.611.43%12,400,820
Nov 24, 202510.5510.5810.3710.4610.46-0.38%11,264,070
Nov 21, 202510.6110.7410.4610.5010.50-1.04%14,334,200
Nov 20, 202510.8610.8610.5810.6110.61-1.67%13,085,000
Nov 19, 202510.8010.9110.7110.7910.790.37%10,501,650
Nov 18, 202511.0011.0410.7110.7510.75-1.83%12,525,420
Nov 17, 202511.2011.2310.8610.9510.95-2.06%18,426,740
Nov 14, 202511.2611.3911.1611.1811.18-1.32%14,767,000
Nov 13, 202511.3311.3411.2211.3311.33-0.26%14,502,280
Nov 12, 202511.1411.4511.1011.3611.362.34%25,155,750
Nov 11, 202511.3111.3811.0411.1011.10-2.20%23,204,370
Nov 10, 202511.4011.6011.2511.3511.35-0.09%20,458,960
Nov 7, 202511.3511.6611.3111.3611.36-0.79%20,861,020
Nov 6, 202511.1211.6011.0311.4511.453.62%28,792,120
Nov 5, 202511.0011.2510.9511.0511.05-0.45%21,446,740
Nov 4, 202511.0211.4210.9711.1011.100.63%34,821,270
Nov 3, 202510.8411.1510.6611.0311.031.29%41,968,180
Oct 31, 202510.4310.9810.4210.8910.895.22%64,248,330
Oct 30, 202510.3410.7710.1310.3510.355.72%74,577,630
Oct 29, 20259.709.819.619.799.790.72%8,487,195
Oct 28, 20259.819.839.729.729.72-1.32%7,719,237
Oct 27, 20259.809.889.759.859.850.31%9,658,420
Oct 24, 20259.949.949.789.829.82-0.81%10,339,970
Oct 23, 20259.739.959.669.909.901.64%13,525,490
Oct 22, 20259.699.799.679.749.740.21%7,592,853
Oct 21, 20259.649.759.639.729.720.73%7,193,609
Oct 20, 20259.599.689.599.659.651.26%8,421,226
Oct 17, 20259.619.669.489.539.53-0.83%10,400,730
Oct 16, 20259.709.759.609.619.61-0.93%8,932,800
Oct 15, 20259.589.719.549.709.701.25%9,085,446
Oct 14, 20259.569.649.529.589.580.31%11,400,740
Oct 13, 20259.599.609.469.559.55-2.65%16,575,150
Oct 10, 20259.689.839.619.819.811.34%16,066,530
Oct 9, 20259.669.729.509.689.680.21%18,074,670
Sep 30, 20259.789.789.609.669.66-0.72%16,546,600