Haier Smart Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	20.15	20.23	19.96	20.07	20.07	-0.50%	40,850,930
Jun 8, 2026	20.17	20.45	20.09	20.17	20.17	-0.69%	38,452,000
Jun 5, 2026	20.36	20.69	20.29	20.31	20.31	-0.25%	33,954,085
Jun 4, 2026	20.63	20.79	20.16	20.36	20.36	-1.64%	37,316,160
Jun 3, 2026	21.00	21.01	20.58	20.70	20.70	-2.04%	56,925,730
Jun 2, 2026	21.00	21.28	20.80	21.13	21.13	0.24%	40,822,910
Jun 1, 2026	20.88	21.17	20.71	21.08	21.08	0.96%	55,596,730
May 29, 2026	20.09	21.16	20.06	20.88	20.88	3.83%	83,482,260
May 28, 2026	20.05	20.18	19.93	20.11	20.11	-0.25%	31,953,740
May 27, 2026	20.23	20.33	19.91	20.16	20.16	-0.30%	42,872,630
May 26, 2026	20.27	20.35	20.15	20.22	20.22	-0.44%	29,846,690
May 25, 2026	20.34	20.47	20.18	20.31	20.31	-0.34%	29,105,300
May 22, 2026	20.45	20.55	20.13	20.38	20.38	-0.29%	45,184,270
May 21, 2026	20.90	21.02	20.44	20.44	20.44	-2.11%	49,396,840
May 20, 2026	20.92	21.04	20.74	20.88	20.88	-0.48%	30,937,780
May 19, 2026	21.09	21.20	20.91	20.98	20.98	-0.52%	32,770,130
May 18, 2026	21.40	21.40	20.82	21.09	21.09	-1.45%	65,671,930
May 15, 2026	21.38	21.81	21.12	21.40	21.40	0.56%	79,621,640
May 14, 2026	21.29	21.58	21.23	21.28	21.28	0.95%	74,539,230
May 13, 2026	21.23	21.33	20.95	21.08	21.08	-0.66%	45,767,390
May 12, 2026	21.50	21.59	21.18	21.22	21.22	-1.26%	47,106,870
May 11, 2026	21.38	21.73	21.11	21.49	21.49	0.47%	88,849,130
May 8, 2026	21.44	21.54	21.32	21.39	21.39	-0.23%	38,036,860
May 7, 2026	21.71	21.85	21.41	21.44	21.44	-0.65%	48,834,950
May 6, 2026	21.51	21.66	21.41	21.58	21.58	0.23%	52,650,870
Apr 30, 2026	21.50	21.81	21.40	21.53	21.53	-0.51%	50,624,300
Apr 29, 2026	21.38	21.83	21.38	21.64	21.64	1.41%	82,162,550
Apr 28, 2026	20.41	21.36	20.34	21.34	21.34	4.00%	124,919,200
Apr 27, 2026	20.48	20.72	20.44	20.52	20.52	0.20%	55,243,270
Apr 24, 2026	20.50	20.56	20.27	20.48	20.48	-0.24%	46,887,380
Apr 23, 2026	20.67	20.71	20.43	20.53	20.53	-0.73%	51,144,420
Apr 22, 2026	20.75	20.82	20.64	20.68	20.68	-0.72%	46,254,060
Apr 21, 2026	20.80	20.95	20.50	20.83	20.83	0.29%	68,732,540
Apr 20, 2026	20.84	20.94	20.75	20.77	20.77	-0.38%	45,067,980
Apr 17, 2026	21.00	21.02	20.74	20.85	20.85	-1.00%	44,512,800
Apr 16, 2026	21.06	21.28	21.03	21.06	21.06	0.05%	46,042,040
Apr 15, 2026	21.06	21.25	20.95	21.05	21.05	0.53%	46,258,150
Apr 14, 2026	20.86	20.99	20.83	20.94	20.94	0.96%	39,705,970
Apr 13, 2026	20.72	20.76	20.60	20.74	20.74	-0.67%	36,901,890
Apr 10, 2026	20.79	20.99	20.75	20.88	20.88	0.63%	46,031,520
Apr 9, 2026	21.00	21.00	20.68	20.75	20.75	-1.98%	49,932,890
Apr 8, 2026	21.00	21.20	20.95	21.17	21.17	2.42%	57,622,430
Apr 7, 2026	21.14	21.20	20.55	20.67	20.67	-2.27%	72,707,150
Apr 3, 2026	21.40	21.46	21.13	21.15	21.15	-1.08%	32,093,050
Apr 2, 2026	21.77	21.78	21.31	21.38	21.38	-1.88%	58,502,250
Apr 1, 2026	21.66	21.88	21.53	21.79	21.79	1.92%	69,078,300
Mar 31, 2026	21.60	22.04	21.38	21.38	21.38	-0.97%	85,991,640
Mar 30, 2026	21.75	21.75	21.41	21.59	21.59	-2.88%	78,677,980
Mar 27, 2026	22.50	22.50	21.51	22.23	22.23	-3.81%	127,895,700
Mar 26, 2026	23.59	23.74	23.03	23.11	23.11	-2.03%	41,441,560