Shenzhen - Delayed Quote • CNY
TCL Technology Group Corporation (000100.SZ)
At close: 3:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.8100 | 4.9300 | 4.7600 | 4.8400 | 4.8400 | 238,976,796 |
| Apr 24, 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8400 | 4.8400 | 244,347,543 |
| Apr 23, 2024 | 4.9200 | 4.9800 | 4.7600 | 4.7800 | 4.7800 | 300,855,877 |
| Apr 22, 2024 | 4.9600 | 4.9700 | 4.8400 | 4.8900 | 4.8900 | 242,108,912 |
| Apr 19, 2024 | 4.9800 | 5.0100 | 4.9100 | 4.9800 | 4.9800 | 198,210,505 |
| Apr 18, 2024 | 5.0000 | 5.1000 | 4.9600 | 4.9800 | 4.9800 | 292,093,853 |
| Apr 17, 2024 | 4.8500 | 5.0200 | 4.8500 | 5.0200 | 5.0200 | 289,636,780 |
| Apr 16, 2024 | 4.9500 | 4.9800 | 4.8300 | 4.8400 | 4.8400 | 249,477,951 |
| Apr 15, 2024 | 4.8300 | 5.0100 | 4.7900 | 4.9900 | 4.9900 | 318,582,098 |
| Apr 12, 2024 | 4.9500 | 4.9700 | 4.8400 | 4.8600 | 4.8600 | 284,993,949 |
| Apr 11, 2024 | 4.9300 | 4.9900 | 4.9100 | 4.9200 | 4.9200 | 238,624,666 |
| Apr 10, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.9700 | 213,629,323 |
| Apr 9, 2024 | 5.0900 | 5.1300 | 4.9200 | 5.0200 | 5.0200 | 326,502,853 |
| Apr 8, 2024 | 5.0700 | 5.1700 | 5.0300 | 5.1000 | 5.1000 | 388,035,839 |
| Apr 3, 2024 | 5.0500 | 5.1600 | 4.9400 | 5.1200 | 5.1200 | 649,511,270 |
| Apr 2, 2024 | 5.1100 | 5.1300 | 4.9600 | 5.0100 | 5.0100 | 723,280,713 |
| Apr 1, 2024 | 4.7300 | 5.1400 | 4.7200 | 5.1400 | 5.1400 | 983,210,486 |
| Mar 29, 2024 | 4.6600 | 4.6700 | 4.6100 | 4.6700 | 4.6700 | 88,885,041 |
| Mar 28, 2024 | 4.5300 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 320,605,174 |
| Mar 27, 2024 | 4.4700 | 4.6200 | 4.4600 | 4.5300 | 4.5300 | 334,810,943 |
| Mar 26, 2024 | 4.4300 | 4.5100 | 4.4100 | 4.4700 | 4.4700 | 218,388,830 |
| Mar 25, 2024 | 4.4600 | 4.5300 | 4.4200 | 4.4300 | 4.4300 | 202,589,509 |
| Mar 22, 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4800 | 4.4800 | 284,382,621 |
| Mar 21, 2024 | 4.6300 | 4.7200 | 4.5600 | 4.5600 | 4.5600 | 290,955,749 |
| Mar 20, 2024 | 4.6200 | 4.6900 | 4.5500 | 4.6000 | 4.6000 | 235,448,105 |
| Mar 19, 2024 | 4.6600 | 4.7400 | 4.6300 | 4.6400 | 4.6400 | 223,852,389 |
| Mar 18, 2024 | 4.6600 | 4.7400 | 4.5800 | 4.6800 | 4.6800 | 283,345,267 |
| Mar 15, 2024 | 4.5900 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 216,164,524 |
| Mar 14, 2024 | 4.6100 | 4.6600 | 4.5600 | 4.6000 | 4.6000 | 196,669,749 |
| Mar 13, 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6300 | 4.6300 | 171,086,528 |
| Mar 12, 2024 | 4.7500 | 4.7500 | 4.6300 | 4.6500 | 4.6500 | 250,615,699 |
| Mar 11, 2024 | 4.7300 | 4.8100 | 4.6700 | 4.7500 | 4.7500 | 233,655,376 |
| Mar 8, 2024 | 4.6600 | 4.7500 | 4.6500 | 4.7300 | 4.7300 | 206,444,433 |
| Mar 7, 2024 | 4.7500 | 4.7700 | 4.6300 | 4.6600 | 4.6600 | 291,938,576 |
| Mar 6, 2024 | 4.7800 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 327,419,995 |
| Mar 5, 2024 | 4.7100 | 4.8800 | 4.6900 | 4.8100 | 4.8100 | 450,777,501 |
| Mar 4, 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7300 | 4.7300 | 402,326,940 |
| Mar 1, 2024 | 4.5700 | 4.8600 | 4.4800 | 4.8300 | 4.8300 | 635,577,916 |
| Feb 29, 2024 | 4.2800 | 4.5300 | 4.2700 | 4.5300 | 4.5300 | 398,287,591 |
| Feb 28, 2024 | 4.4400 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 247,100,166 |
| Feb 27, 2024 | 4.3900 | 4.4300 | 4.3700 | 4.4300 | 4.4300 | 199,620,990 |
| Feb 26, 2024 | 4.4300 | 4.5000 | 4.3900 | 4.4000 | 4.4000 | 198,985,531 |
| Feb 23, 2024 | 4.4200 | 4.4700 | 4.3700 | 4.4200 | 4.4200 | 183,080,682 |
| Feb 22, 2024 | 4.4000 | 4.4400 | 4.3500 | 4.4200 | 4.4200 | 195,967,493 |
| Feb 21, 2024 | 4.3300 | 4.5000 | 4.3200 | 4.4200 | 4.4200 | 361,865,033 |
| Feb 20, 2024 | 4.3100 | 4.3800 | 4.2700 | 4.3600 | 4.3600 | 216,743,112 |
| Feb 19, 2024 | 4.2000 | 4.3400 | 4.1600 | 4.3400 | 4.3400 | 368,707,114 |
| Feb 8, 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 305,000,546 |
| Feb 7, 2024 | 4.1400 | 4.2500 | 4.1000 | 4.2100 | 4.2100 | 282,380,557 |
| Feb 6, 2024 | 3.9900 | 4.1700 | 3.9800 | 4.1600 | 4.1600 | 290,038,526 |
| Feb 5, 2024 | 4.0500 | 4.1100 | 3.9300 | 4.0200 | 4.0200 | 308,468,349 |
| Feb 2, 2024 | 4.1800 | 4.2300 | 3.9900 | 4.1000 | 4.1000 | 226,962,453 |
| Feb 1, 2024 | 4.0500 | 4.2600 | 4.0400 | 4.1800 | 4.1800 | 255,091,009 |
| Jan 31, 2024 | 4.1300 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 191,963,652 |
| Jan 30, 2024 | 4.2100 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 198,653,155 |
| Jan 29, 2024 | 4.3500 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 246,135,161 |
| Jan 26, 2024 | 4.2600 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 242,201,047 |
| Jan 25, 2024 | 4.2700 | 4.3000 | 4.2100 | 4.2800 | 4.2800 | 216,657,059 |
| Jan 24, 2024 | 4.2000 | 4.2700 | 4.1400 | 4.2700 | 4.2700 | 222,129,892 |
| Jan 23, 2024 | 4.1100 | 4.2400 | 4.0900 | 4.2000 | 4.2000 | 234,777,156 |
| Jan 22, 2024 | 4.2600 | 4.2800 | 4.0900 | 4.1100 | 4.1100 | 278,623,995 |
| Jan 19, 2024 | 4.2500 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 230,410,434 |
| Jan 18, 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 237,471,996 |
| Jan 17, 2024 | 4.3100 | 4.3400 | 4.2100 | 4.2200 | 4.2200 | 174,409,436 |
| Jan 16, 2024 | 4.2900 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | 175,153,447 |
| Jan 15, 2024 | 4.2300 | 4.3200 | 4.2200 | 4.2800 | 4.2800 | 140,892,957 |
| Jan 12, 2024 | 4.2800 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 124,731,056 |
| Jan 11, 2024 | 4.2200 | 4.3000 | 4.1900 | 4.2800 | 4.2800 | 176,212,161 |
| Jan 10, 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 177,418,508 |
| Jan 9, 2024 | 4.2900 | 4.3900 | 4.2500 | 4.2900 | 4.2900 | 258,089,606 |
| Jan 8, 2024 | 4.2500 | 4.4300 | 4.2400 | 4.2900 | 4.2900 | 421,435,106 |
| Jan 5, 2024 | 4.1900 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 288,237,548 |
| Jan 4, 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 251,588,998 |
| Jan 3, 2024 | 4.2700 | 4.3300 | 4.2100 | 4.2600 | 4.2600 | 254,043,336 |
| Jan 2, 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2700 | 4.2700 | 263,615,250 |
| Dec 29, 2023 | 4.1700 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 421,473,028 |
| Dec 28, 2023 | 4.1300 | 4.1700 | 4.1100 | 4.1600 | 4.1600 | 283,721,629 |
| Dec 27, 2023 | 3.9500 | 4.1400 | 3.9400 | 4.1300 | 4.1300 | 361,710,898 |
| Dec 26, 2023 | 3.9700 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 145,393,179 |
| Dec 25, 2023 | 3.9200 | 3.9700 | 3.9100 | 3.9700 | 3.9700 | 131,678,047 |
| Dec 22, 2023 | 3.9000 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 182,005,697 |
| Dec 21, 2023 | 3.9000 | 3.9300 | 3.8700 | 3.9000 | 3.9000 | 176,304,149 |
| Dec 20, 2023 | 3.9300 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 155,272,816 |
| Dec 19, 2023 | 3.8800 | 3.9500 | 3.8600 | 3.9100 | 3.9100 | 126,659,589 |
| Dec 18, 2023 | 3.9100 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | 117,015,711 |
| Dec 15, 2023 | 3.9200 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 212,924,933 |
| Dec 14, 2023 | 3.9600 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 160,904,602 |
| Dec 13, 2023 | 3.9900 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 168,880,216 |
| Dec 12, 2023 | 4.0300 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 206,042,969 |
| Dec 11, 2023 | 4.1700 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | 373,642,845 |
| Dec 8, 2023 | 4.1000 | 4.2100 | 4.1000 | 4.1700 | 4.1700 | 374,212,534 |
| Dec 7, 2023 | 4.1100 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 179,598,706 |
| Dec 6, 2023 | 4.0800 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 183,113,593 |
| Dec 5, 2023 | 4.1200 | 4.1400 | 4.0800 | 4.0900 | 4.0900 | 193,055,440 |
| Dec 4, 2023 | 4.1800 | 4.1900 | 4.1300 | 4.1400 | 4.1400 | 149,886,714 |
| Dec 1, 2023 | 4.1700 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 167,462,324 |
| Nov 30, 2023 | 4.1800 | 4.2100 | 4.1200 | 4.1800 | 4.1800 | 184,293,688 |
| Nov 29, 2023 | 4.2000 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 168,073,627 |
| Nov 28, 2023 | 4.1700 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 240,035,623 |
| Nov 27, 2023 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 192,194,753 |
| Nov 24, 2023 | 4.1100 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 134,867,820 |
| Nov 23, 2023 | 4.0700 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 125,323,635 |
| Nov 22, 2023 | 4.0900 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 145,367,795 |
| Nov 21, 2023 | 4.1300 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 155,498,475 |
| Nov 20, 2023 | 4.1700 | 4.1800 | 4.1100 | 4.1200 | 4.1200 | 159,024,163 |
| Nov 17, 2023 | 4.1400 | 4.2300 | 4.1400 | 4.1700 | 4.1700 | 201,322,234 |
| Nov 16, 2023 | 4.1700 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 151,670,737 |
| Nov 15, 2023 | 4.2000 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 191,968,961 |
| Nov 14, 2023 | 4.1200 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 193,579,490 |
| Nov 13, 2023 | 4.1100 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 136,058,086 |
| Nov 10, 2023 | 4.1000 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 139,968,811 |
| Nov 9, 2023 | 4.1200 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 177,178,767 |
| Nov 8, 2023 | 4.1500 | 4.1600 | 4.0900 | 4.1300 | 4.1300 | 249,325,420 |
| Nov 7, 2023 | 4.1500 | 4.1900 | 4.1200 | 4.1500 | 4.1500 | 258,800,178 |
| Nov 6, 2023 | 4.0500 | 4.2000 | 4.0500 | 4.1500 | 4.1500 | 442,114,922 |
| Nov 3, 2023 | 3.8900 | 4.0500 | 3.8800 | 4.0300 | 4.0300 | 339,017,369 |
| Nov 2, 2023 | 3.9300 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 186,368,287 |
| Nov 1, 2023 | 3.9300 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 206,780,563 |
| Oct 31, 2023 | 4.0300 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 276,991,299 |
| Oct 30, 2023 | 3.8400 | 4.0800 | 3.8000 | 4.0600 | 4.0600 | 406,203,384 |
| Oct 27, 2023 | 3.8400 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 179,208,614 |
| Oct 26, 2023 | 3.8000 | 3.8500 | 3.7600 | 3.8500 | 3.8500 | 148,183,372 |
| Oct 25, 2023 | 3.8200 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 133,328,239 |
| Oct 24, 2023 | 3.7800 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 156,562,577 |
| Oct 23, 2023 | 3.8400 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 181,642,052 |
| Oct 20, 2023 | 3.9300 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 176,345,090 |
| Oct 19, 2023 | 4.0200 | 4.0500 | 3.9300 | 3.9300 | 3.9300 | 175,925,063 |
| Oct 18, 2023 | 4.0400 | 4.0800 | 3.9800 | 4.0400 | 4.0400 | 160,083,183 |
| Oct 17, 2023 | 4.1000 | 4.1200 | 3.9800 | 4.0600 | 4.0600 | 256,095,459 |
| Oct 16, 2023 | 4.1700 | 4.1700 | 4.0200 | 4.0400 | 4.0400 | 203,678,783 |
| Oct 13, 2023 | 4.1200 | 4.2200 | 4.0900 | 4.1800 | 4.1800 | 247,849,456 |
| Oct 12, 2023 | 4.1200 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 125,194,074 |
| Oct 11, 2023 | 4.0900 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 136,922,148 |
| Oct 10, 2023 | 4.1000 | 4.1100 | 4.0700 | 4.0900 | 4.0900 | 108,884,444 |
| Oct 9, 2023 | 4.0700 | 4.1400 | 3.9700 | 4.0900 | 4.0900 | 202,535,141 |
| Sep 28, 2023 | 3.9900 | 4.1000 | 3.9800 | 4.0800 | 4.0800 | 199,309,820 |
| Sep 27, 2023 | 3.9500 | 4.0000 | 3.9300 | 3.9900 | 3.9900 | 146,539,135 |
| Sep 26, 2023 | 3.9600 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 137,723,528 |
| Sep 25, 2023 | 4.0400 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 146,695,630 |
| Sep 22, 2023 | 3.9400 | 4.0400 | 3.9200 | 4.0300 | 4.0300 | 178,192,719 |
| Sep 21, 2023 | 3.9300 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 175,086,713 |
| Sep 20, 2023 | 3.9800 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 149,147,821 |
| Sep 19, 2023 | 3.9800 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 124,150,891 |
| Sep 18, 2023 | 3.9800 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 114,883,938 |
| Sep 15, 2023 | 4.0000 | 4.0300 | 3.9700 | 3.9900 | 3.9900 | 130,405,242 |
| Sep 14, 2023 | 4.0000 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 131,004,502 |
| Sep 13, 2023 | 4.0800 | 4.0900 | 3.9800 | 4.0100 | 4.0100 | 174,033,339 |
| Sep 12, 2023 | 4.0500 | 4.1100 | 4.0100 | 4.0900 | 4.0900 | 195,820,231 |
| Sep 11, 2023 | 4.0700 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 178,765,117 |
| Sep 8, 2023 | 4.0600 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 139,344,544 |
| Sep 7, 2023 | 4.1400 | 4.1500 | 4.0300 | 4.0400 | 4.0400 | 212,150,742 |
| Sep 6, 2023 | 4.2000 | 4.2100 | 4.1100 | 4.1400 | 4.1400 | 265,957,465 |
| Sep 5, 2023 | 4.2100 | 4.2500 | 4.1800 | 4.2400 | 4.2400 | 166,940,941 |
| Sep 4, 2023 | 4.1600 | 4.2600 | 4.1300 | 4.2100 | 4.2100 | 271,000,698 |
| Sep 1, 2023 | 4.1100 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 134,584,695 |
| Aug 31, 2023 | 4.0500 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 236,787,205 |
| Aug 30, 2023 | 3.9900 | 4.1000 | 3.9700 | 4.0600 | 4.0600 | 313,220,611 |
| Aug 29, 2023 | 3.8000 | 3.9700 | 3.8000 | 3.9400 | 3.9400 | 248,871,603 |
| Aug 28, 2023 | 4.0000 | 4.0300 | 3.7900 | 3.8000 | 3.8000 | 231,991,283 |
| Aug 25, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 119,292,813 |
| Aug 24, 2023 | 3.8300 | 3.9000 | 3.7900 | 3.8500 | 3.8500 | 160,938,036 |
| Aug 23, 2023 | 3.9600 | 3.9700 | 3.8000 | 3.8100 | 3.8100 | 187,405,215 |
| Aug 22, 2023 | 3.8500 | 3.9900 | 3.8500 | 3.9600 | 3.9600 | 216,170,867 |
| Aug 21, 2023 | 3.8600 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 106,256,514 |
| Aug 18, 2023 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 3.8600 | 138,660,787 |
| Aug 17, 2023 | 3.9500 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 125,444,355 |
| Aug 16, 2023 | 4.0100 | 4.0200 | 3.9200 | 3.9700 | 3.9700 | 124,063,379 |
| Aug 15, 2023 | 4.0000 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 158,593,312 |
| Aug 14, 2023 | 3.8900 | 4.0300 | 3.8400 | 3.9900 | 3.9900 | 236,050,925 |
| Aug 11, 2023 | 4.0700 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 225,530,274 |
| Aug 10, 2023 | 4.0500 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 133,047,374 |
| Aug 9, 2023 | 4.1400 | 4.1500 | 4.0300 | 4.0500 | 4.0500 | 204,822,643 |
| Aug 8, 2023 | 4.2000 | 4.2300 | 4.1300 | 4.1500 | 4.1500 | 192,017,586 |
| Aug 7, 2023 | 4.2700 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | 155,096,208 |
| Aug 4, 2023 | 4.3100 | 4.3400 | 4.2500 | 4.2700 | 4.2700 | 193,466,607 |
| Aug 3, 2023 | 4.2700 | 4.3100 | 4.2500 | 4.3000 | 4.3000 | 121,468,567 |
| Aug 2, 2023 | 4.2800 | 4.3100 | 4.2600 | 4.2900 | 4.2900 | 122,289,969 |
| Aug 1, 2023 | 4.2800 | 4.3100 | 4.2600 | 4.2900 | 4.2900 | 139,580,555 |
| Jul 31, 2023 | 4.2900 | 4.3400 | 4.2500 | 4.2900 | 4.2900 | 215,069,415 |
| Jul 28, 2023 | 4.1800 | 4.3300 | 4.1600 | 4.2800 | 4.2800 | 264,991,921 |
| Jul 27, 2023 | 4.2000 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 182,219,879 |
| Jul 26, 2023 | 4.2500 | 4.2900 | 4.1300 | 4.2200 | 4.2200 | 281,505,791 |
| Jul 25, 2023 | 4.3100 | 4.3400 | 4.2300 | 4.2600 | 4.2600 | 281,836,983 |
| Jul 24, 2023 | 4.2700 | 4.3300 | 4.2500 | 4.2600 | 4.2600 | 146,168,854 |
| Jul 21, 2023 | 4.3400 | 4.3800 | 4.2300 | 4.2600 | 4.2600 | 336,663,870 |
| Jul 20, 2023 | 4.4000 | 4.4300 | 4.3100 | 4.3200 | 4.3200 | 179,992,053 |
| Jul 19, 2023 | 4.4000 | 4.4700 | 4.3700 | 4.4000 | 4.4000 | 163,006,727 |
| Jul 18, 2023 | 4.4700 | 4.4700 | 4.3500 | 4.4200 | 4.4200 | 300,427,541 |
| Jul 17, 2023 | 4.4800 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 491,204,154 |
| Jul 14, 2023 | 4.3000 | 4.5000 | 4.2800 | 4.4800 | 4.4800 | 632,401,983 |
| Jul 13, 2023 | 4.1900 | 4.2700 | 4.1900 | 4.2500 | 4.2500 | 242,444,641 |
| Jul 12, 2023 | 4.2100 | 4.2500 | 4.1800 | 4.1900 | 4.1900 | 235,276,628 |
| Jul 11, 2023 | 4.1600 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 215,684,697 |
| Jul 10, 2023 | 4.1800 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 277,329,499 |
| Jul 7, 2023 | 4.1200 | 4.2600 | 4.1100 | 4.1600 | 4.1600 | 397,256,453 |
| Jul 6, 2023 | 3.9800 | 4.1900 | 3.9800 | 4.1000 | 4.1000 | 479,467,580 |
| Jul 5, 2023 | 4.0000 | 4.0300 | 3.9600 | 3.9900 | 3.9900 | 166,788,295 |
| Jul 4, 2023 | 4.0300 | 4.0500 | 3.9400 | 4.0100 | 4.0100 | 215,492,511 |
| Jul 3, 2023 | 4.0000 | 4.1400 | 3.9600 | 3.9800 | 3.9800 | 410,283,996 |
| Jun 30, 2023 | 3.8400 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 321,453,980 |
| Jun 29, 2023 | 3.8200 | 3.9500 | 3.7800 | 3.8500 | 3.8500 | 284,766,817 |
| Jun 28, 2023 | 3.7800 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 302,278,553 |
| Jun 27, 2023 | 3.7800 | 3.8300 | 3.7300 | 3.7600 | 3.7600 | 384,141,613 |
| Jun 26, 2023 | 3.7500 | 3.8900 | 3.6700 | 3.7800 | 3.7800 | 823,923,779 |
| Jun 21, 2023 | 3.8900 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 166,323,397 |
| Jun 20, 2023 | 3.9000 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 105,115,352 |
| Jun 19, 2023 | 3.9200 | 3.9400 | 3.8700 | 3.9100 | 3.9100 | 150,391,845 |
| Jun 16, 2023 | 3.8700 | 3.9400 | 3.8600 | 3.9400 | 3.9400 | 149,599,145 |
| Jun 15, 2023 | 3.8400 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 135,259,581 |
| Jun 14, 2023 | 3.8500 | 3.8800 | 3.8200 | 3.8500 | 3.8500 | 133,994,833 |
| Jun 13, 2023 | 3.8600 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 183,759,578 |
| Jun 12, 2023 | 3.9300 | 3.9400 | 3.8600 | 3.8700 | 3.8700 | 253,903,710 |
| Jun 9, 2023 | 3.8500 | 3.9700 | 3.8400 | 3.9000 | 3.9000 | 526,479,869 |
| Jun 8, 2023 | 3.8300 | 3.8800 | 3.7900 | 3.8600 | 3.8600 | 181,705,554 |
| Jun 7, 2023 | 3.7900 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 171,928,701 |
| Jun 6, 2023 | 3.9000 | 3.9100 | 3.7900 | 3.8000 | 3.8000 | 155,251,345 |
| Jun 5, 2023 | 3.8600 | 3.9100 | 3.8200 | 3.8800 | 3.8800 | 156,302,866 |
| Jun 2, 2023 | 3.7900 | 3.8700 | 3.7700 | 3.8600 | 3.8600 | 156,708,753 |
| Jun 1, 2023 | 3.8600 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 177,689,674 |
| May 31, 2023 | 3.7700 | 3.8700 | 3.7600 | 3.8600 | 3.8600 | 286,455,903 |
| May 30, 2023 | 3.6800 | 3.7800 | 3.6400 | 3.7700 | 3.7700 | 233,682,363 |
| May 29, 2023 | 3.5700 | 3.8200 | 3.5700 | 3.7200 | 3.7200 | 383,553,283 |
| May 26, 2023 | 3.4700 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | 82,824,514 |
| May 25, 2023 | 3.5200 | 3.5700 | 3.4100 | 3.4900 | 3.4900 | 187,687,991 |
| May 24, 2023 | 3.6400 | 3.6400 | 3.5200 | 3.5400 | 3.5400 | 186,737,284 |
| May 23, 2023 | 3.6600 | 3.7800 | 3.6400 | 3.6600 | 3.6600 | 261,044,037 |
| May 22, 2023 | 3.6800 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 114,207,591 |
| May 19, 2023 | 3.6400 | 3.7200 | 3.6200 | 3.6700 | 3.6700 | 128,219,742 |
| May 18, 2023 | 3.6400 | 3.6600 | 3.6300 | 3.6400 | 3.6400 | 73,473,720 |
| May 17, 2023 | 3.6300 | 3.6700 | 3.6200 | 3.6300 | 3.6300 | 73,854,152 |
| May 16, 2023 | 3.6300 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 135,064,864 |
| May 15, 2023 | 3.6200 | 3.6400 | 3.5500 | 3.6300 | 3.6300 | 144,625,118 |
| May 12, 2023 | 3.6500 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 106,956,755 |
| May 11, 2023 | 3.6400 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 138,439,982 |
| May 10, 2023 | 3.5900 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 148,053,872 |
| May 9, 2023 | 3.5600 | 3.6600 | 3.5200 | 3.5900 | 3.5900 | 215,150,894 |
| May 8, 2023 | 1.1:1 Stock Splits | |||||
| May 8, 2023 | 3.6000 | 3.6200 | 3.5100 | 3.5700 | 3.5700 | 219,745,072 |
| May 5, 2023 | 3.5636 | 3.6182 | 3.5182 | 3.5909 | 3.5909 | 168,792,785 |
| May 4, 2023 | 3.6273 | 3.6364 | 3.5091 | 3.5636 | 3.5636 | 301,384,773 |
| Apr 28, 2023 | 3.6273 | 3.6455 | 3.6000 | 3.6364 | 3.6364 | 190,760,112 |
| Apr 27, 2023 | 3.6364 | 3.6727 | 3.5909 | 3.6455 | 3.6455 | 145,022,533 |
| Apr 26, 2023 | 3.6545 | 3.6727 | 3.5727 | 3.6455 | 3.6455 | 164,064,101 |
| Apr 25, 2023 | 3.7182 | 3.7455 | 3.6182 | 3.6636 | 3.6636 | 192,046,467 |
Related Tickers
300236.SZ Shanghai Sinyang Semiconductor Materials Co., Ltd.
31.30
+0.55%
002129.SZ TCL Zhonghuan Renewable Energy Technology Co.,Ltd.
9.96
+1.74%
002371.SZ NAURA Technology Group Co., Ltd.
306.34
+0.44%
601012.SS LONGi Green Energy Technology Co., Ltd.
18.27
-1.24%
ASMLF ASML Holding N.V.
910.00
+2.37%
NVMI Nova Ltd.
170.92
+2.61%
AMKR Amkor Technology, Inc.
30.09
+0.77%
6510.TWO Chunghwa Precision Test Tech. Co., Ltd.
450.00
-1.32%
ACMR ACM Research, Inc.
28.29
+0.50%
LRCX Lam Research Corporation
901.47
+1.87%