Haier Smart Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	12.99	13.04	12.97	12.97	12.97	-0.38%	19,199
Jan 5, 2026	12.89	13.02	12.85	13.02	13.02	0.23%	26,837
Jan 2, 2026	12.94	13.01	12.93	12.99	12.99	4.93%	34,141
Dec 31, 2025	12.43	12.43	12.38	12.38	12.38	-2.37%	30,650
Dec 30, 2025	12.65	12.71	12.60	12.68	12.68	0.96%	53,925
Dec 29, 2025	12.14	12.58	12.14	12.56	12.56	-3.75%	40,747
Dec 26, 2025	13.02	13.10	12.97	13.05	13.05	0.38%	42,106
Dec 24, 2025	13.08	13.10	12.96	13.00	13.00	-2.07%	10,461
Dec 23, 2025	13.20	13.28	13.20	13.28	13.28	0.11%	49,472
Dec 22, 2025	13.27	13.31	13.22	13.26	13.26	-1.63%	44,116
Dec 19, 2025	13.43	13.51	13.43	13.48	13.48	-0.59%	41,284
Dec 18, 2025	13.06	13.64	13.06	13.56	13.56	0.22%	23,237
Dec 17, 2025	13.63	13.67	13.16	13.53	13.53	0.52%	27,287
Dec 16, 2025	13.98	13.98	13.40	13.46	13.46	-1.39%	19,513
Dec 15, 2025	13.18	13.69	13.18	13.65	13.65	1.71%	25,156
Dec 12, 2025	13.28	13.50	13.28	13.42	13.42	0.45%	20,711
Dec 11, 2025	13.32	13.40	13.30	13.36	13.36	-0.37%	30,831
Dec 10, 2025	13.37	13.45	13.25	13.41	13.41	0.98%	101,142
Dec 9, 2025	13.34	13.34	13.23	13.28	13.28	-2.06%	58,342
Dec 8, 2025	13.56	13.60	13.54	13.56	13.56	-1.81%	213,021
Dec 5, 2025	13.36	13.86	13.36	13.81	13.81	-0.79%	17,616
Dec 4, 2025	13.98	13.98	13.91	13.92	13.92	0.18%	14,108
Dec 3, 2025	13.81	13.90	13.78	13.90	13.90	1.87%	10,073
Dec 2, 2025	13.69	13.69	13.63	13.64	13.64	-0.22%	18,627
Dec 1, 2025	13.50	13.74	13.50	13.67	13.67	0.29%	80,691
Nov 28, 2025	13.64	13.69	13.62	13.63	13.63	0.74%	15,967
Nov 26, 2025	13.77	13.77	13.53	13.53	13.53	0.52%	17,778
Nov 25, 2025	13.46	13.48	13.38	13.46	13.46	0.45%	74,748
Nov 24, 2025	13.27	13.40	13.27	13.40	13.40	1.59%	31,531
Nov 21, 2025	13.06	13.30	13.06	13.19	13.19	1.46%	26,543
Nov 20, 2025	13.25	13.27	12.98	13.00	13.00	0.08%	90,404
Nov 19, 2025	13.05	13.05	12.93	12.99	12.99	0.31%	35,498
Nov 18, 2025	12.92	13.02	12.90	12.95	12.95	-1.75%	24,027
Nov 17, 2025	13.67	13.67	13.14	13.18	13.18	-1.64%	28,819
Nov 14, 2025	13.42	13.97	12.97	13.40	13.40	-1.18%	21,346
Nov 13, 2025	13.24	13.69	13.24	13.56	13.56	-0.73%	15,627
Nov 12, 2025	13.22	13.70	13.22	13.66	13.66	2.86%	29,654
Nov 11, 2025	12.83	13.36	12.83	13.28	13.28	-1.56%	35,285
Nov 10, 2025	13.50	13.50	13.19	13.49	13.49	2.35%	57,432
Nov 7, 2025	12.96	13.20	12.85	13.18	13.18	1.15%	288,216
Nov 6, 2025	13.08	13.17	13.02	13.03	13.03	0.70%	300,151
Nov 5, 2025	12.95	12.97	12.84	12.94	12.94	0.08%	38,388
Nov 4, 2025	12.84	13.03	12.66	12.93	12.93	1.17%	30,182
Nov 3, 2025	12.63	12.81	12.46	12.78	12.78	-1.24%	33,044
Oct 31, 2025	12.89	12.96	12.89	12.94	12.94	2.62%	31,844
Oct 30, 2025	12.80	13.43	12.50	12.61	12.61	-1.87%	25,418
Oct 29, 2025	12.88	12.94	12.81	12.85	12.85	-	31,723
Oct 28, 2025	12.33	12.96	12.33	12.85	12.85	-1.53%	31,703
Oct 27, 2025	12.64	13.07	12.64	13.05	13.05	0.69%	42,601
Oct 24, 2025	12.87	13.00	12.80	12.96	12.96	0.93%	17,629