TCL Technology Group
TCL科技 SZ000100 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
4.79
+0.02
(+0.42%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.79
High
4.84
Low
4.76
Prev close
4.77
Amplitude
1.68%
Volume
208.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.83
MA10
4.89
MA20
4.82
MA60
4.94
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.79 | 4.84 | 4.76 | 4.79 | 208M |
| 2 | 2026-09-29 | 4.75 | 4.80 | 4.73 | 4.77 | 229M |
| 3 | 2026-09-28 | 4.90 | 4.94 | 4.76 | 4.80 | 306M |
| 4 | 2026-09-24 | 4.93 | 4.94 | 4.87 | 4.87 | 292M |
| 5 | 2026-09-23 | 5.04 | 5.12 | 4.92 | 4.93 | 398M |
| 6 | 2026-09-22 | 5.09 | 5.10 | 5.02 | 5.03 | 404M |
| 7 | 2026-09-21 | 4.98 | 5.09 | 4.98 | 5.08 | 576M |
| 8 | 2026-09-18 | 4.89 | 5.02 | 4.85 | 4.99 | 718M |
| 9 | 2026-09-17 | 4.73 | 4.90 | 4.73 | 4.83 | 586M |
| 10 | 2026-09-16 | 4.72 | 4.78 | 4.68 | 4.76 | 256M |
| 11 | 2026-09-15 | 4.67 | 4.76 | 4.66 | 4.73 | 321M |
| 12 | 2026-09-14 | 4.61 | 4.69 | 4.59 | 4.67 | 250M |
52W
Data range
3.95
36.4%
6.26
High/low over the last 250 trading days, and where the price sits.
← Stocks