Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS · Delayed Price · Currency is USD
3.380
-0.370 (-9.87%)
Dec 17, 2025, 4:00 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9.04% | 257 |
| Dec 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.56% | 811 |
| Dec 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 400 |
| Dec 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.29% | 244 |
| Dec 10, 2025 | 3.08 | 3.31 | 3.08 | 3.22 | 3.22 | -6.08% | 5,426 |
| Dec 9, 2025 | 3.35 | 3.42 | 3.22 | 3.42 | 3.42 | 0.15% | 4,637 |
| Dec 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.49% | 567 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.86% | 1,377 |
| Dec 4, 2025 | 3.37 | 3.37 | 3.30 | 3.37 | 3.37 | 0.21% | 1,276 |
| Dec 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 182 |
| Dec 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 731 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 457 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 372 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 413 |
| Nov 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 660 |
| Nov 21, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | - | 534 |
| Nov 20, 2025 | 3.74 | 3.74 | 3.35 | 3.35 | 3.35 | - | 761 |
| Nov 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 955 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.45% | 342 |
| Nov 14, 2025 | 2.94 | 3.37 | 2.94 | 3.37 | 3.37 | -3.50% | 1,116 |
| Nov 13, 2025 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 4.09% | 1,362 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 172 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | - | 501 |
| Nov 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.75% | 498 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.67% | 234 |
| Nov 5, 2025 | 3.06 | 3.35 | 3.06 | 3.35 | 3.35 | 4.53% | 709 |
| Nov 3, 2025 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | - | 1,714 |
| Oct 31, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | -4.33% | 1,868 |
| Oct 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.53% | 835 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.33% | 1,800 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 149 |
| Oct 27, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 10.15% | 479 |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.67% | 388 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.49% | 169 |
| Oct 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | 163 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -9.00% | 276 |
| Oct 15, 2025 | 3.09 | 3.39 | 3.09 | 3.39 | 3.35 | 1.04% | 1,818 |
| Oct 14, 2025 | 3.09 | 3.36 | 3.09 | 3.36 | 3.31 | -0.97% | 929 |
| Oct 13, 2025 | 3.09 | 3.39 | 3.09 | 3.39 | 3.35 | 0.98% | 650 |
| Oct 10, 2025 | 3.07 | 3.36 | 3.07 | 3.36 | 3.31 | 8.75% | 731 |
| Oct 9, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | - | 746 |
| Oct 8, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -3.59% | 517 |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | 0.60% | 223 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.14 | -1.61% | 3,131 |
| Oct 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.19 | 5.90% | 150 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.01 | 3.49% | 338 |
| Sep 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | -4.38% | 480 |
| Sep 29, 2025 | 2.95 | 3.36 | 2.95 | 3.09 | 3.05 | -9.40% | 1,486 |
| Sep 26, 2025 | 3.09 | 3.41 | 3.09 | 3.41 | 3.36 | 1.49% | 453 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | - | 246 |