Guangdong TCL Smart Home Appliances
TCL智家 SZ002668 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
8.66
-0.01
(-0.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.68
High
8.71
Low
8.64
Prev close
8.67
Amplitude
0.81%
Volume
5.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.79
MA10
8.91
MA20
9.07
MA60
9.77
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 | 8.68 | 8.71 | 8.64 | 8.66 | 5M |
| 2 | 2026-09-29 | 8.72 | 8.76 | 8.66 | 8.67 | 7M |
| 3 | 2026-09-28 | 8.95 | 9.05 | 8.70 | 8.76 | 14M |
| 4 | 2026-09-24 | 8.88 | 9.15 | 8.86 | 8.93 | 12M |
| 5 | 2026-09-23 | 9.01 | 9.03 | 8.84 | 8.91 | 15M |
| 6 | 2026-09-22 | 8.95 | 9.20 | 8.93 | 9.01 | 15M |
| 7 | 2026-09-21 | 9.08 | 9.09 | 8.88 | 8.96 | 16M |
| 8 | 2026-09-18 | 9.11 | 9.17 | 9.03 | 9.05 | 10M |
| 9 | 2026-09-17 | 9.07 | 9.18 | 8.99 | 9.10 | 12M |
| 10 | 2026-09-16 | 9.42 | 9.44 | 8.99 | 9.09 | 22M |
| 11 | 2026-09-15 | 9.15 | 9.55 | 9.11 | 9.49 | 28M |
| 12 | 2026-09-14 | 8.94 | 9.10 | 8.87 | 9.08 | 10M |
52W
Data range
8.35
10.1%
11.46
High/low over the last 250 trading days, and where the price sits.
← Stocks