Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
23.54
-0.32 (-1.34%)
At close: Feb 2, 2026

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202624.1424.2523.8123.8623.86-0.95%7,503,788
Jan 29, 202623.5924.1323.5024.0924.091.99%12,010,310
Jan 28, 202623.7423.8023.4223.6223.62-0.51%9,535,968
Jan 27, 202624.1124.2123.7023.7423.74-1.49%11,407,220
Jan 26, 202624.4624.5524.0624.1024.10-1.87%12,977,760
Jan 23, 202624.7824.7824.4724.5624.56-0.69%12,457,080
Jan 22, 202624.7024.7724.6224.7324.730.12%6,341,749
Jan 21, 202624.8324.9024.6024.7024.70-0.68%10,564,350
Jan 20, 202624.6925.0024.6524.8724.870.85%14,287,754
Jan 19, 202624.5124.7424.4424.6624.660.86%8,135,265
Jan 16, 202624.4624.5224.3424.4524.450.33%6,675,114
Jan 15, 202624.4824.5924.3324.3724.37-0.49%8,117,701
Jan 14, 202624.6424.7224.3624.4924.49-0.65%12,741,841
Jan 13, 202624.9324.9824.6124.6524.65-1.04%13,410,910
Jan 12, 202624.7625.0524.6824.9124.910.73%10,727,440
Jan 9, 202624.6624.7824.6424.7324.730.20%10,604,430
Jan 8, 202624.8024.8624.6224.6824.68-0.72%8,961,561
Jan 7, 202625.0225.0924.8424.8624.86-0.60%8,036,793
Jan 6, 202624.9525.0524.8125.0125.010.48%9,635,410
Jan 5, 202624.8825.0024.7224.8924.890.32%9,960,120
Dec 31, 202525.2725.5824.7624.8124.81-1.39%9,970,226
Dec 30, 202525.2025.2325.0525.1625.16-0.28%4,199,438
Dec 29, 202525.3625.5625.2025.2325.23-0.28%6,678,103
Dec 26, 202525.2625.5025.2025.3025.300.20%5,708,691
Dec 25, 202525.1225.2925.0425.2525.250.44%4,530,332
Dec 24, 202525.1125.1524.9625.1425.140.36%5,365,539
Dec 23, 202525.2525.4025.0325.0525.05-0.83%8,087,201
Dec 22, 202525.8125.9025.2225.2625.26-2.13%11,845,730
Dec 19, 202525.8826.0525.6725.8125.81-0.08%5,330,732
Dec 18, 202525.9225.9325.7125.8325.83-0.46%3,339,987
Dec 17, 202525.8026.1325.3225.9525.950.58%6,232,063
Dec 16, 202526.2326.2825.7225.8025.80-1.49%5,401,711
Dec 15, 202525.8926.3525.8626.1926.190.92%5,767,311
Dec 12, 202525.9826.1225.8025.9525.950.12%7,483,583
Dec 11, 202526.1526.3525.8625.9225.92-0.54%4,628,399
Dec 10, 202526.0526.2025.8126.0626.06-0.15%4,509,119
Dec 9, 202526.2826.5726.1026.1026.10-0.91%4,650,280
Dec 8, 202526.5326.5926.0326.3426.34-0.72%8,090,011
Dec 5, 202527.0027.0026.2826.5326.53-1.85%8,055,173
Dec 4, 202526.9027.1526.7327.0327.030.30%4,445,535
Dec 3, 202526.8727.2426.7526.9526.950.41%7,406,378
Dec 2, 202526.4927.0926.4226.8426.841.09%6,441,972
Dec 1, 202526.5226.7226.3226.5526.550.11%5,621,608
Nov 28, 202526.5326.6426.3126.5226.52-0.26%5,099,078
Nov 27, 202526.5626.8026.2726.5926.590.23%4,994,731
Nov 26, 202526.2726.5726.1026.5326.530.87%6,648,243
Nov 25, 202526.4026.4626.0226.3026.30-0.38%6,053,435
Nov 24, 202526.1626.6226.1026.4026.401.38%10,102,970
Nov 21, 202526.0026.5025.9926.0426.04-0.80%9,963,249
Nov 20, 202525.9426.4025.8926.2526.251.35%7,318,470