Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS · Delayed Price · Currency is USD
13.01
-0.02 (-0.15%)
Oct 9, 2025, 3:50 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.49 | 13.49 | 13.00 | 13.01 | 13.01 | -0.15% | 33,451 |
| Oct 8, 2025 | 12.52 | 13.03 | 12.52 | 13.03 | 13.03 | 2.04% | 38,595 |
| Oct 7, 2025 | 13.18 | 13.18 | 12.76 | 12.77 | 12.77 | -1.31% | 96,413 |
| Oct 6, 2025 | 13.40 | 13.40 | 12.91 | 12.94 | 12.94 | -1.60% | 34,839 |
| Oct 3, 2025 | 13.08 | 13.19 | 13.08 | 13.15 | 13.15 | 0.77% | 24,078 |
| Oct 2, 2025 | 13.08 | 13.10 | 13.05 | 13.05 | 13.05 | 0.77% | 11,850 |
| Oct 1, 2025 | 13.00 | 13.00 | 12.94 | 12.95 | 12.95 | 0.08% | 64,744 |
| Sep 30, 2025 | 12.54 | 12.99 | 12.54 | 12.94 | 12.94 | -1.15% | 42,009 |
| Sep 29, 2025 | 13.08 | 13.12 | 13.08 | 13.09 | 13.09 | 2.43% | 20,773 |
| Sep 26, 2025 | 12.93 | 12.93 | 12.74 | 12.78 | 12.78 | - | 31,042 |
| Sep 25, 2025 | 13.27 | 13.27 | 12.72 | 12.78 | 12.78 | -4.48% | 25,808 |
| Sep 24, 2025 | 13.05 | 13.45 | 13.05 | 13.38 | 13.38 | 0.98% | 22,419 |
| Sep 23, 2025 | 13.13 | 13.50 | 13.13 | 13.25 | 13.25 | -2.07% | 21,276 |
| Sep 22, 2025 | 14.06 | 14.06 | 13.05 | 13.53 | 13.53 | -1.53% | 10,832 |
| Sep 19, 2025 | 13.80 | 13.83 | 13.74 | 13.74 | 13.74 | 0.15% | 16,911 |
| Sep 18, 2025 | 13.23 | 13.81 | 13.23 | 13.72 | 13.72 | -2.63% | 81,300 |
| Sep 17, 2025 | 14.00 | 14.14 | 14.00 | 14.09 | 14.09 | 6.42% | 22,582 |
| Sep 16, 2025 | 12.74 | 13.25 | 12.74 | 13.24 | 13.24 | 1.15% | 20,500 |
| Sep 15, 2025 | 13.15 | 13.28 | 13.06 | 13.09 | 13.09 | 0.46% | 23,903 |
| Sep 12, 2025 | 12.88 | 13.10 | 12.88 | 13.03 | 13.03 | -1.62% | 30,875 |
| Sep 11, 2025 | 13.65 | 13.65 | 13.15 | 13.25 | 13.25 | 2.20% | 17,291 |
| Sep 10, 2025 | 12.76 | 13.02 | 12.76 | 12.96 | 12.96 | -2.56% | 38,748 |
| Sep 9, 2025 | 13.33 | 13.34 | 13.25 | 13.30 | 13.30 | 0.77% | 10,872 |
| Sep 8, 2025 | 13.58 | 13.58 | 13.16 | 13.20 | 13.20 | 0.30% | 57,175 |
| Sep 5, 2025 | 13.21 | 13.30 | 13.11 | 13.16 | 13.16 | 2.09% | 16,051 |
| Sep 4, 2025 | 13.23 | 13.24 | 12.80 | 12.89 | 12.89 | -1.00% | 20,135 |
| Sep 3, 2025 | 12.90 | 13.06 | 12.90 | 13.02 | 13.02 | -1.96% | 18,818 |
| Sep 2, 2025 | 13.16 | 13.28 | 12.91 | 13.28 | 13.28 | -2.42% | 18,820 |
| Aug 29, 2025 | 13.34 | 13.61 | 13.34 | 13.61 | 13.61 | 7.17% | 24,206 |
| Aug 28, 2025 | 12.90 | 13.33 | 12.55 | 12.70 | 12.70 | -1.47% | 27,353 |
| Aug 27, 2025 | 12.48 | 12.93 | 12.48 | 12.89 | 12.89 | -3.34% | 62,746 |
| Aug 26, 2025 | 12.81 | 13.40 | 12.81 | 13.34 | 13.34 | 1.41% | 126,444 |
| Aug 25, 2025 | 12.79 | 13.27 | 12.79 | 13.15 | 13.15 | -0.08% | 11,932 |
| Aug 22, 2025 | 13.06 | 13.24 | 13.04 | 13.16 | 13.16 | 1.23% | 38,085 |
| Aug 21, 2025 | 12.55 | 13.09 | 12.55 | 13.00 | 13.00 | 1.80% | 27,720 |
| Aug 20, 2025 | 12.76 | 12.82 | 12.71 | 12.77 | 12.77 | -0.85% | 14,489 |
| Aug 19, 2025 | 12.46 | 12.89 | 12.46 | 12.88 | 12.88 | -0.85% | 13,855 |
| Aug 18, 2025 | 13.17 | 13.17 | 12.75 | 12.99 | 12.99 | 0.78% | 133,992 |
| Aug 15, 2025 | 12.90 | 12.96 | 12.87 | 12.89 | 12.89 | 0.47% | 190,540 |
| Aug 14, 2025 | 13.14 | 13.14 | 12.82 | 12.83 | 12.83 | -2.36% | 81,217 |
| Aug 13, 2025 | 13.08 | 13.15 | 13.03 | 13.14 | 13.14 | 1.05% | 35,756 |
| Aug 12, 2025 | 12.89 | 13.03 | 12.86 | 13.00 | 13.00 | 3.78% | 133,918 |
| Aug 11, 2025 | 12.67 | 12.67 | 12.53 | 12.53 | 12.53 | -1.03% | 70,032 |
| Aug 8, 2025 | 12.63 | 12.68 | 12.57 | 12.66 | 12.66 | 0.80% | 28,894 |
| Aug 7, 2025 | 12.63 | 12.63 | 12.51 | 12.56 | 12.56 | -0.79% | 35,863 |
| Aug 6, 2025 | 12.62 | 12.67 | 12.57 | 12.66 | 12.66 | 1.85% | 58,044 |
| Aug 5, 2025 | 12.50 | 12.50 | 12.42 | 12.43 | 12.43 | 0.97% | 30,435 |
| Aug 4, 2025 | 11.93 | 12.35 | 11.93 | 12.31 | 12.31 | 0.74% | 107,559 |
| Aug 1, 2025 | 12.24 | 12.27 | 12.21 | 12.22 | 12.22 | -1.69% | 24,804 |
| Jul 31, 2025 | 12.74 | 12.85 | 12.43 | 12.43 | 12.43 | -3.27% | 67,903 |