Guangdong TCL Smart Home Appliances Co., Ltd. (002668.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.10 | 9.22 | 9.00 | 9.08 | 9.08 | 14,906,183 |
| 20 Jun 2024 | 9.38 | 9.38 | 9.09 | 9.11 | 9.11 | 26,552,883 |
| 19 Jun 2024 | 9.71 | 9.76 | 9.31 | 9.39 | 9.39 | 28,167,432 |
| 18 Jun 2024 | 9.67 | 9.94 | 9.66 | 9.74 | 9.74 | 17,213,648 |
| 17 Jun 2024 | 9.75 | 9.97 | 9.66 | 9.72 | 9.72 | 18,373,276 |
| 14 Jun 2024 | 9.55 | 9.98 | 9.55 | 9.89 | 9.89 | 32,425,670 |
| 13 Jun 2024 | 9.78 | 9.88 | 9.56 | 9.64 | 9.64 | 25,100,900 |
| 12 Jun 2024 | 9.43 | 9.84 | 9.37 | 9.78 | 9.78 | 38,440,268 |
| 11 Jun 2024 | 9.35 | 9.48 | 9.25 | 9.43 | 9.43 | 25,213,370 |
| 07 Jun 2024 | 9.71 | 9.78 | 9.31 | 9.45 | 9.45 | 34,221,435 |
| 06 Jun 2024 | 9.76 | 9.90 | 9.58 | 9.71 | 9.71 | 34,413,610 |
| 05 Jun 2024 | 10.43 | 10.49 | 9.70 | 9.76 | 9.76 | 54,775,333 |
| 04 Jun 2024 | 10.35 | 10.56 | 10.15 | 10.46 | 10.46 | 32,792,743 |
| 03 Jun 2024 | 10.28 | 10.60 | 10.10 | 10.40 | 10.40 | 29,924,447 |
| 31 May 2024 | 10.47 | 10.53 | 10.05 | 10.26 | 10.26 | 33,108,200 |
| 30 May 2024 | 10.30 | 10.58 | 10.14 | 10.39 | 10.39 | 25,338,751 |
| 29 May 2024 | 10.50 | 10.60 | 10.25 | 10.42 | 10.42 | 35,566,770 |
| 28 May 2024 | 10.81 | 10.86 | 10.47 | 10.65 | 10.65 | 42,189,257 |
| 27 May 2024 | 10.42 | 10.98 | 10.29 | 10.85 | 10.85 | 66,636,596 |
| 24 May 2024 | 10.35 | 10.68 | 10.26 | 10.31 | 10.31 | 36,956,000 |
| 23 May 2024 | 10.50 | 10.67 | 10.24 | 10.56 | 10.56 | 54,780,183 |
| 22 May 2024 | 11.40 | 11.40 | 10.53 | 10.62 | 10.62 | 85,492,357 |
| 21 May 2024 | 11.55 | 11.83 | 11.31 | 11.64 | 11.64 | 74,046,685 |
| 20 May 2024 | 11.32 | 11.56 | 11.13 | 11.49 | 11.49 | 60,681,234 |
| 17 May 2024 | 11.55 | 11.82 | 11.23 | 11.43 | 11.43 | 58,611,748 |
| 16 May 2024 | 12.38 | 12.42 | 11.67 | 11.80 | 11.80 | 83,304,356 |
| 15 May 2024 | 12.43 | 13.22 | 12.24 | 12.64 | 12.64 | 82,192,227 |
| 14 May 2024 | 12.38 | 13.11 | 12.31 | 12.77 | 12.77 | 97,061,303 |
| 13 May 2024 | 11.10 | 12.49 | 11.06 | 12.49 | 12.49 | 96,701,725 |
| 10 May 2024 | 10.51 | 11.56 | 10.36 | 11.35 | 11.35 | 70,838,324 |
| 09 May 2024 | 10.38 | 10.64 | 10.27 | 10.51 | 10.51 | 41,141,586 |
| 08 May 2024 | 10.39 | 10.58 | 10.21 | 10.35 | 10.35 | 38,347,477 |
| 07 May 2024 | 10.89 | 10.94 | 10.48 | 10.54 | 10.54 | 60,253,443 |
| 06 May 2024 | 10.60 | 11.40 | 10.42 | 11.12 | 11.12 | 94,548,560 |
| 30 Apr 2024 | 9.65 | 10.59 | 9.62 | 10.59 | 10.59 | 48,781,496 |
| 29 Apr 2024 | 9.65 | 9.76 | 9.41 | 9.63 | 9.63 | 34,085,712 |
| 26 Apr 2024 | 9.79 | 9.89 | 9.51 | 9.66 | 9.66 | 59,184,252 |
| 25 Apr 2024 | 9.94 | 10.13 | 9.84 | 9.99 | 9.99 | 33,341,731 |
| 24 Apr 2024 | 9.75 | 10.11 | 9.68 | 10.01 | 10.01 | 47,738,523 |
| 23 Apr 2024 | 10.05 | 10.36 | 9.56 | 9.90 | 9.90 | 77,006,652 |
| 22 Apr 2024 | 10.70 | 11.10 | 10.23 | 10.40 | 10.40 | 62,971,989 |
| 19 Apr 2024 | 10.65 | 11.17 | 10.59 | 11.01 | 11.01 | 66,988,128 |
| 18 Apr 2024 | 10.34 | 11.29 | 10.06 | 10.81 | 10.81 | 85,925,265 |
| 17 Apr 2024 | 9.32 | 10.34 | 9.15 | 10.34 | 10.34 | 73,741,175 |
| 16 Apr 2024 | 8.91 | 9.60 | 8.80 | 9.40 | 9.40 | 71,451,230 |
| 15 Apr 2024 | 8.32 | 9.13 | 8.09 | 9.00 | 9.00 | 64,146,072 |
| 12 Apr 2024 | 8.04 | 8.46 | 8.03 | 8.32 | 8.32 | 33,280,346 |
| 11 Apr 2024 | 7.81 | 8.09 | 7.76 | 7.99 | 7.99 | 13,718,040 |
| 10 Apr 2024 | 7.96 | 7.98 | 7.78 | 7.85 | 7.85 | 10,319,100 |
| 09 Apr 2024 | 7.95 | 8.00 | 7.77 | 7.98 | 7.98 | 11,804,289 |
| 08 Apr 2024 | 8.00 | 8.28 | 7.93 | 7.94 | 7.94 | 17,034,083 |
| 03 Apr 2024 | 7.99 | 8.13 | 7.83 | 8.04 | 8.04 | 15,035,842 |
| 02 Apr 2024 | 8.06 | 8.07 | 7.90 | 8.01 | 8.01 | 16,473,760 |
| 01 Apr 2024 | 7.91 | 8.22 | 7.86 | 8.09 | 8.09 | 23,668,146 |
| 29 Mar 2024 | 7.82 | 7.89 | 7.77 | 7.88 | 7.88 | 6,081,108 |
| 28 Mar 2024 | 7.63 | 7.90 | 7.50 | 7.79 | 7.79 | 20,201,500 |
| 27 Mar 2024 | 7.70 | 7.86 | 7.60 | 7.63 | 7.63 | 16,046,441 |
| 26 Mar 2024 | 7.67 | 7.77 | 7.60 | 7.74 | 7.74 | 12,755,955 |
| 25 Mar 2024 | 7.70 | 7.91 | 7.68 | 7.71 | 7.71 | 20,450,702 |
| 22 Mar 2024 | 7.77 | 7.84 | 7.65 | 7.77 | 7.77 | 16,345,759 |
| 21 Mar 2024 | 7.60 | 7.75 | 7.60 | 7.66 | 7.66 | 14,756,140 |
| 20 Mar 2024 | 7.92 | 7.95 | 7.49 | 7.63 | 7.63 | 32,624,655 |
| 19 Mar 2024 | 8.02 | 8.04 | 7.86 | 7.91 | 7.91 | 13,618,953 |
| 18 Mar 2024 | 8.09 | 8.18 | 7.90 | 8.02 | 8.02 | 14,621,223 |
| 15 Mar 2024 | 8.00 | 8.05 | 7.81 | 8.05 | 8.05 | 22,656,347 |
| 14 Mar 2024 | 8.29 | 8.34 | 7.91 | 7.98 | 7.98 | 21,896,070 |
| 13 Mar 2024 | 8.10 | 8.39 | 8.08 | 8.26 | 8.26 | 14,973,100 |
| 12 Mar 2024 | 8.01 | 8.16 | 7.85 | 8.11 | 8.11 | 19,895,367 |
| 11 Mar 2024 | 7.96 | 8.20 | 7.77 | 8.08 | 8.08 | 33,779,800 |
| 08 Mar 2024 | 7.48 | 7.99 | 7.40 | 7.95 | 7.95 | 26,901,429 |
| 07 Mar 2024 | 7.46 | 7.78 | 7.46 | 7.52 | 7.52 | 22,658,249 |
| 06 Mar 2024 | 7.37 | 7.50 | 7.25 | 7.42 | 7.42 | 21,532,608 |
| 05 Mar 2024 | 7.05 | 7.58 | 6.97 | 7.43 | 7.43 | 38,545,303 |
| 04 Mar 2024 | 6.69 | 7.11 | 6.69 | 7.10 | 7.10 | 28,108,753 |
| 01 Mar 2024 | 6.66 | 6.72 | 6.57 | 6.69 | 6.69 | 9,144,838 |
| 29 Feb 2024 | 6.48 | 6.70 | 6.43 | 6.68 | 6.68 | 14,033,638 |
| 28 Feb 2024 | 6.91 | 7.13 | 6.48 | 6.50 | 6.50 | 27,076,907 |
| 27 Feb 2024 | 6.63 | 6.92 | 6.55 | 6.92 | 6.92 | 19,218,762 |
| 26 Feb 2024 | 6.61 | 6.76 | 6.52 | 6.69 | 6.69 | 26,399,239 |
| 23 Feb 2024 | 6.54 | 6.56 | 6.32 | 6.45 | 6.45 | 16,786,252 |
| 22 Feb 2024 | 6.38 | 6.65 | 6.38 | 6.54 | 6.54 | 12,892,490 |
| 21 Feb 2024 | 6.24 | 6.54 | 6.16 | 6.42 | 6.42 | 18,177,918 |
| 20 Feb 2024 | 6.15 | 6.26 | 6.11 | 6.21 | 6.21 | 12,462,210 |
| 19 Feb 2024 | 5.88 | 6.21 | 5.88 | 6.19 | 6.19 | 23,878,372 |
| 08 Feb 2024 | 5.49 | 5.95 | 5.17 | 5.88 | 5.88 | 31,162,751 |
| 07 Feb 2024 | 5.45 | 5.75 | 5.32 | 5.45 | 5.45 | 24,502,400 |
| 06 Feb 2024 | 5.07 | 5.63 | 5.03 | 5.44 | 5.44 | 23,461,058 |
| 05 Feb 2024 | 5.76 | 5.76 | 5.18 | 5.24 | 5.24 | 25,663,622 |
| 02 Feb 2024 | 6.07 | 6.12 | 5.51 | 5.76 | 5.76 | 25,381,299 |
| 01 Feb 2024 | 6.06 | 6.16 | 5.95 | 6.12 | 6.12 | 15,113,762 |
| 31 Jan 2024 | 6.35 | 6.44 | 6.00 | 6.07 | 6.07 | 16,210,020 |
| 30 Jan 2024 | 6.60 | 6.63 | 6.29 | 6.30 | 6.30 | 14,041,500 |
| 29 Jan 2024 | 6.63 | 6.79 | 6.53 | 6.55 | 6.55 | 11,557,233 |
| 26 Jan 2024 | 6.56 | 6.69 | 6.52 | 6.64 | 6.64 | 9,488,419 |
| 25 Jan 2024 | 6.42 | 6.60 | 6.31 | 6.57 | 6.57 | 10,475,590 |
| 24 Jan 2024 | 6.18 | 6.50 | 6.17 | 6.42 | 6.42 | 13,374,793 |
| 23 Jan 2024 | 6.15 | 6.23 | 6.01 | 6.17 | 6.17 | 11,641,465 |
| 22 Jan 2024 | 6.65 | 6.71 | 6.06 | 6.14 | 6.14 | 17,833,674 |
| 19 Jan 2024 | 6.60 | 6.76 | 6.52 | 6.67 | 6.67 | 9,766,984 |
| 18 Jan 2024 | 6.70 | 6.74 | 6.41 | 6.61 | 6.61 | 13,140,590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.