Haier Smart Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.80	22.15	21.66	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
Aug 18, 2026	21.41	21.69	21.37	21.65	20.76	0.74%	34,313,718
Aug 17, 2026	21.86	21.91	21.30	21.49	20.61	-1.24%	46,895,324
Aug 14, 2026	21.71	21.89	21.61	21.76	20.87	-0.14%	26,153,526
Aug 13, 2026	21.72	21.98	21.61	21.79	20.90	0.18%	29,166,611
Aug 12, 2026	21.97	21.99	21.48	21.75	20.86	-1.14%	42,821,815
Aug 11, 2026	22.10	22.39	22.00	22.00	21.10	-1.12%	33,218,204
Aug 10, 2026	21.95	22.33	21.88	22.25	21.34	1.46%	44,705,020
Aug 7, 2026	22.12	22.17	21.83	21.93	21.03	-0.86%	30,602,616
Aug 6, 2026	22.32	22.39	21.91	22.12	21.21	-0.98%	34,302,450
Aug 5, 2026	22.48	22.58	22.13	22.34	21.43	-0.67%	37,216,576
Aug 4, 2026	22.81	22.89	22.45	22.49	21.57	-1.88%	52,341,084
Aug 3, 2026	23.20	23.34	22.85	22.92	21.98	-1.16%	46,565,766
Jul 31, 2026	22.90	23.29	22.56	23.19	22.24	-0.34%	63,097,075
Jul 30, 2026	23.00	23.49	22.90	23.27	22.32	1.26%	54,642,138
Jul 29, 2026	22.36	23.19	22.33	22.98	22.04	2.59%	71,377,087
Jul 28, 2026	21.94	22.45	21.83	22.40	21.48	2.42%	52,056,186
Jul 27, 2026	21.74	22.04	21.66	21.87	20.97	0.51%	36,409,130
Jul 24, 2026	21.72	21.86	21.58	21.76	20.87	-0.46%	42,908,337
Jul 23, 2026	21.78	21.88	21.62	21.86	20.96	-0.27%	30,383,675
Jul 22, 2026	21.76	21.92	21.54	21.92	21.02	0.32%	49,076,302
Jul 21, 2026	21.45	22.32	21.35	21.85	20.96	1.82%	94,521,945
Jul 20, 2026	20.95	21.48	20.94	21.46	20.58	2.43%	56,000,571
Jul 17, 2026	21.05	21.25	20.86	20.95	20.09	-0.76%	45,033,860
Jul 16, 2026	20.92	21.34	20.89	21.11	20.25	0.43%	53,330,966
Jul 15, 2026	20.21	21.11	20.15	21.02	20.16	3.39%	78,529,919
Jul 14, 2026	20.21	20.39	20.02	20.33	19.50	0.40%	39,265,604
Jul 13, 2026	20.18	20.35	20.08	20.25	19.42	-0.49%	37,484,802
Jul 10, 2026	20.00	20.37	19.66	20.35	19.52	1.70%	49,171,365
Jul 9, 2026	20.23	20.25	19.90	20.01	19.19	-1.38%	38,934,219
Jul 8, 2026	20.24	20.45	20.10	20.29	19.46	-0.15%	25,096,840
Jul 7, 2026	20.57	20.57	20.20	20.32	19.49	-1.26%	33,559,713
Jul 6, 2026	20.59	20.75	20.44	20.58	19.74	-	43,909,957
Jul 3, 2026	20.43	20.75	20.36	20.58	19.74	0.78%	49,204,954
Jul 2, 2026	20.30	20.65	20.13	20.42	19.58	0.59%	56,059,297
Jul 1, 2026	20.48	20.67	20.12	20.30	19.47	-0.54%	46,594,088
Jun 30, 2026	20.42	20.57	20.00	20.41	19.57	-0.05%	52,135,497
Jun 29, 2026	20.12	20.58	19.72	20.42	19.58	3.55%	61,369,900