Haier Smart Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	21.31	21.48	20.97	21.02	21.02	-1.55%	36,147,835
Nov 3, 2026	20.58	21.38	20.55	21.35	21.35	3.89%	56,131,391
Nov 2, 2026	20.67	20.87	20.48	20.55	20.55	-0.92%	59,747,976
Oct 30, 2026	19.61	20.76	19.58	20.74	20.74	5.65%	83,636,824
Oct 29, 2026	19.45	19.70	19.38	19.63	19.63	0.82%	30,379,302
Oct 28, 2026	19.38	19.69	19.37	19.47	19.47	0.57%	30,403,853
Oct 27, 2026	19.39	19.54	19.28	19.36	19.36	-1.02%	37,886,776
Oct 26, 2026	19.60	19.65	19.40	19.56	19.56	-0.46%	43,865,514
Oct 23, 2026	19.51	19.85	19.43	19.65	19.65	0.26%	42,049,162
Oct 22, 2026	19.70	19.75	19.42	19.60	19.60	-0.46%	29,522,821
Oct 21, 2026	20.15	20.22	19.69	19.69	19.69	-2.09%	47,752,196
Oct 20, 2026	20.67	20.90	20.00	20.11	20.11	-3.13%	52,189,914
Oct 19, 2026	20.30	20.88	20.28	20.76	20.76	2.12%	41,928,230
Oct 16, 2026	20.32	20.55	20.15	20.33	20.33	0.10%	32,730,093
Oct 15, 2026	20.34	20.55	20.05	20.31	20.31	-0.78%	35,953,585
Oct 14, 2026	20.60	20.93	20.44	20.47	20.47	-0.63%	35,491,216
Oct 13, 2026	21.00	21.04	20.52	20.60	20.60	-1.86%	40,315,346
Oct 12, 2026	20.79	21.09	20.77	20.99	20.99	0.86%	28,999,481
Oct 9, 2026	20.43	20.95	20.43	20.81	20.81	1.86%	30,220,853
Oct 8, 2026	20.44	20.58	20.22	20.43	20.43	0.05%	25,728,423
Sep 30, 2026	20.20	20.52	20.13	20.42	20.42	1.04%	25,219,099
Sep 29, 2026	20.21	20.37	19.96	20.21	20.21	0.25%	33,040,152
Sep 28, 2026	20.19	20.39	20.10	20.16	20.16	0.10%	26,684,140
Sep 24, 2026	20.20	20.45	20.12	20.14	20.14	-0.30%	21,378,664
Sep 23, 2026	20.17	20.35	20.10	20.20	20.20	-	24,645,070
Sep 22, 2026	19.89	20.29	19.72	20.20	20.20	1.56%	48,298,714
Sep 21, 2026	20.72	20.76	19.85	19.89	19.89	-3.82%	92,988,287
Sep 18, 2026	20.66	21.06	20.65	20.68	20.68	-0.10%	27,210,901
Sep 17, 2026	20.70	20.84	20.58	20.70	20.70	-0.29%	22,605,397
Sep 16, 2026	21.20	21.23	20.62	20.76	20.76	-1.94%	27,778,549
Sep 15, 2026	21.12	21.35	21.02	21.17	21.17	0.24%	21,886,241
Sep 14, 2026	21.01	21.19	20.93	21.12	21.12	0.52%	23,045,757
Sep 11, 2026	21.17	21.20	20.84	21.01	21.01	-0.76%	28,319,832
Sep 10, 2026	21.33	21.41	21.08	21.17	21.17	-0.61%	27,579,751
Sep 9, 2026	21.42	21.45	21.17	21.30	21.30	-0.56%	19,884,315
Sep 8, 2026	21.52	21.63	21.40	21.42	21.42	-0.88%	20,905,588
Sep 7, 2026	21.99	22.10	21.44	21.61	21.61	-1.77%	36,523,109
Sep 4, 2026	21.80	22.15	21.66	22.00	22.00	0.82%	44,424,705
Sep 3, 2026	21.33	21.95	21.30	21.82	21.82	2.30%	45,557,697
Sep 2, 2026	21.40	21.55	21.26	21.33	21.33	-0.42%	22,316,563
Sep 1, 2026	21.12	21.57	21.08	21.42	21.42	1.13%	35,176,773
Aug 31, 2026	21.07	21.19	20.95	21.18	21.18	0.28%	27,729,642
Aug 28, 2026	20.66	21.20	20.59	21.12	21.12	-	36,779,817
Aug 27, 2026	21.02	21.20	20.96	21.12	21.12	-0.14%	28,373,885
Aug 26, 2026	21.21	21.49	21.10	21.15	21.15	-0.38%	24,155,645
Aug 25, 2026	21.08	21.39	20.96	21.23	21.23	1.38%	32,889,157
Aug 24, 2026	20.85	21.07	20.75	20.94	20.94	0.38%	41,943,929
Aug 21, 2026	20.92	21.16	20.74	20.86	20.86	-0.09%	39,463,127
Aug 20, 2026	21.93	22.13	21.75	21.77	20.88	-0.91%	42,319,396
Aug 19, 2026	21.59	22.01	21.56	21.97	21.07	1.48%	50,354,488