Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
27.16
+0.21 (0.78%)
Sep 26, 2025, 3:04 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202526.8427.3026.3127.1627.160.78%20,942,239
Sep 25, 202527.3027.6926.9126.9526.95-1.28%26,394,703
Sep 24, 202525.0427.5024.8927.3027.308.64%49,867,033
Sep 23, 202525.0125.1824.7725.1325.130.48%8,628,568
Sep 22, 202525.2825.2824.8625.0125.01-1.26%9,926,600
Sep 19, 202524.9225.3824.7025.3325.331.16%11,331,073
Sep 18, 202525.2825.5424.7925.0425.04-0.91%16,555,481
Sep 17, 202524.6725.5024.6125.2725.272.56%18,241,115
Sep 16, 202524.8024.8124.5024.6424.64-0.48%6,651,998
Sep 15, 202524.8824.9324.6224.7624.76-0.36%8,899,647
Sep 12, 202525.0525.0624.7824.8524.85-0.80%9,051,628
Sep 11, 202524.8825.0724.7325.0525.050.52%7,472,376
Sep 10, 202525.1025.1824.7224.9224.92-1.19%10,548,376
Sep 9, 202525.1625.2824.9625.2225.220.36%9,991,225
Sep 8, 202524.8025.1524.7825.1325.131.41%11,396,675
Sep 5, 202524.5724.8024.5124.7824.780.73%8,031,989
Sep 4, 202524.7524.8324.2924.6024.60-0.28%12,331,459
Sep 3, 202525.1425.2924.6624.6724.67-1.87%12,490,752
Sep 2, 202525.2425.3724.9625.1425.14-0.12%11,822,533
Sep 1, 202525.4025.4525.0525.1725.17-1.02%13,487,995
Aug 29, 202525.4625.8025.4125.4325.43-0.12%15,699,619
Aug 28, 202525.2825.5824.8725.4625.460.16%19,689,152
Aug 27, 202525.7426.1025.3925.4225.42-0.74%23,838,257
Aug 26, 202525.5625.8525.2825.6125.610.04%21,232,181
Aug 25, 202524.8125.7824.8125.6025.603.77%33,844,146
Aug 22, 202524.7024.7624.5024.6724.67-0.08%15,691,523
Aug 21, 202524.5224.9224.4424.6924.690.82%20,478,544
Aug 20, 202524.4524.5324.2724.4924.490.16%11,283,739
Aug 19, 202524.5924.6624.3424.4524.45-0.24%11,978,036
Aug 18, 202524.4024.6724.4024.5124.510.62%16,152,816
Aug 15, 202524.2424.3623.8224.3624.36-4.13%13,362,347
Aug 14, 202525.6425.7625.3425.4124.18-0.74%21,524,568
Aug 13, 202525.8525.8725.5325.6024.36-0.47%16,906,535
Aug 12, 202525.4525.8825.4325.7224.471.06%19,488,105
Aug 11, 202525.5025.5425.3825.4524.22-0.04%12,936,857
Aug 8, 202525.4525.5925.4225.4624.230.32%12,398,900
Aug 7, 202525.4125.4625.3125.3824.15-0.08%11,543,417
Aug 6, 202525.4425.4425.2925.4024.17-0.16%11,573,202
Aug 5, 202525.4525.5425.4025.4424.210.08%13,124,010
Aug 4, 202525.3825.4325.2325.4224.19-0.31%15,472,622
Aug 1, 202525.5825.5825.3625.5024.27-0.74%19,629,187
Jul 31, 202526.2826.2825.2625.6924.45-5.55%49,179,788
Jul 30, 202526.7727.3626.6727.2025.881.64%17,979,518
Jul 29, 202526.7526.8326.6226.7625.460.04%8,605,627
Jul 28, 202526.9727.0526.6626.7525.46-0.74%13,563,022
Jul 25, 202527.2027.2926.8326.9525.65-0.74%11,861,775
Jul 24, 202527.0027.1526.8327.1525.840.70%10,772,344
Jul 23, 202526.8727.1226.8326.9625.650.26%13,860,955
Jul 22, 202526.5726.9026.5626.8925.591.20%12,324,778
Jul 21, 202526.4626.5726.3626.5725.280.34%12,483,358