Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
24.78
+0.18 (0.73%)
Sep 5, 2025, 3:04 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202526.5826.5826.3326.4825.20-0.11%9,766,438
Jul 17, 202526.4426.5726.3726.5125.230.30%10,088,012
Jul 16, 202526.3026.5826.3026.4325.150.53%9,992,625
Jul 15, 202526.4826.6626.2326.2925.02-0.87%16,054,816
Jul 14, 202526.1026.9826.0126.5225.241.61%30,506,971
Jul 11, 202526.1026.3825.9926.1024.840.04%18,151,156
Jul 10, 202526.1126.2625.9826.0924.830.04%12,589,763
Jul 9, 202526.3526.5925.8526.0824.82-0.53%24,537,238
Jul 8, 202526.2826.6226.1326.2224.950.23%20,901,244
Jul 7, 202526.4626.5526.1026.1624.89-0.72%17,045,837
Jul 4, 202525.4526.3525.4426.3525.073.62%37,206,921
Jul 3, 202525.9826.0525.1725.4324.20-2.12%29,818,049
Jul 2, 202525.6326.2025.5525.9824.721.41%14,929,712
Jul 1, 202525.6825.6925.5325.6224.38-0.31%7,241,120
Jun 30, 202525.8026.0025.5825.7024.46-0.19%13,336,380