Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
23.74
+0.03 (0.13%)
At close: Feb 27, 2026

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.7623.7623.6323.7423.740.13%3,503,378
Feb 26, 202624.0924.1223.6623.7123.71-1.37%7,914,374
Feb 25, 202623.9524.3223.8624.0424.040.80%6,856,450
Feb 24, 202624.0024.0623.8423.8523.85-5,152,264
Feb 13, 202624.0824.2223.8123.8523.85-0.96%6,297,306
Feb 12, 202624.3624.3824.0724.0824.08-0.86%5,103,600
Feb 11, 202624.1524.4024.1524.2924.290.33%4,929,260
Feb 10, 202624.1124.2724.0124.2124.210.62%4,773,377
Feb 9, 202624.1224.1924.0024.0624.06-5,802,949
Feb 6, 202624.2624.3023.9624.0624.06-0.74%7,505,067
Feb 5, 202624.3024.4824.1824.2424.24-0.25%10,567,280
Feb 4, 202623.9124.3323.8524.3024.301.50%9,478,274
Feb 3, 202623.7724.0023.6523.9423.941.70%7,631,919
Feb 2, 202623.8524.1423.5123.5423.54-1.34%6,355,079
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