Skip to main content
Guangdong TCL Smart Home Appliances Co., Ltd. (SHE:002668)
China flag China · Delayed Price · Currency is CNY
9.56
-0.08 (-0.83%)
Apr 29, 2026, 3:04 PM CST

SHE:002668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.749.749.589.60--0.41%6,222,800
Apr 28, 20269.629.689.579.649.640.21%9,678,210
Apr 27, 20269.729.759.589.629.62-1.13%12,179,070
Apr 24, 20269.749.789.579.739.73-0.51%11,178,770
Apr 23, 20269.839.889.739.789.78-1.01%12,195,200
Apr 22, 20269.839.989.769.889.88-0.20%19,567,210
Apr 21, 20269.639.979.639.909.905.88%39,218,860
Apr 20, 20269.339.559.339.359.350.21%10,333,140
Apr 17, 20269.329.369.269.339.33-0.11%5,619,640
Apr 16, 20269.219.399.199.349.341.63%10,580,640
Apr 15, 20269.249.269.169.199.19-6,700,900
Apr 14, 20269.289.319.109.199.19-0.65%10,117,730
Apr 13, 20269.139.329.099.259.250.76%8,829,944
Apr 10, 20269.069.249.039.189.182.00%12,252,670
Apr 9, 20269.069.109.009.009.00-1.21%6,576,753
Apr 8, 20269.049.129.049.119.111.79%12,663,340
Apr 7, 20269.059.088.888.958.95-1.00%7,714,100
Apr 3, 20269.069.138.989.049.04-0.22%6,496,991
Apr 2, 20269.089.119.009.069.06-0.44%6,997,200
Apr 1, 20269.009.138.979.109.102.25%10,183,780
Mar 31, 20268.959.108.908.908.90-0.45%8,457,552
Mar 30, 20268.928.968.858.948.94-0.67%7,036,147
Mar 27, 20268.879.028.839.009.000.45%6,423,427
Mar 26, 20268.969.158.928.968.96-11,045,320
Mar 25, 20268.788.998.778.968.962.17%10,810,870
Mar 24, 20268.688.798.558.778.771.74%11,491,010
Mar 23, 20268.958.968.558.628.62-4.43%15,267,300
Mar 20, 20269.129.199.009.029.02-1.10%8,919,912
Mar 19, 20269.329.339.109.129.12-2.56%13,327,834
Mar 18, 20269.369.419.339.369.36-8,093,504
Mar 17, 20269.399.449.349.369.36-0.32%11,444,500
Mar 16, 20269.589.609.379.399.39-2.19%21,736,180
Mar 13, 20269.499.709.489.609.600.42%14,330,220
Mar 12, 20269.749.769.519.569.56-1.95%22,998,090
Mar 11, 20269.809.839.649.759.75-2.79%28,721,850
Mar 10, 20269.7210.079.5710.0310.033.40%29,622,067
Mar 9, 20269.709.719.549.709.70-0.41%14,747,000
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