Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
22.30
-0.21 (-0.93%)
At close: Mar 20, 2026

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202622.8722.9622.4522.5122.51-1.96%6,027,246
Mar 18, 202623.0423.1022.8522.9622.96-0.35%5,043,335
Mar 17, 202622.8023.2222.7523.0423.041.41%9,319,167
Mar 16, 202622.7022.7422.4422.7222.720.35%5,060,400
Mar 13, 202622.4522.7722.4022.6422.640.85%10,897,340
Mar 12, 202622.9723.0322.4222.4522.45-2.31%12,490,302
Mar 11, 202623.1023.1022.9122.9822.98-0.43%7,144,344
Mar 10, 202622.9223.1022.8523.0823.081.27%5,435,177
Mar 9, 202623.1023.1022.6022.7922.79-1.56%7,553,587
Mar 6, 202622.8523.1822.7923.1523.151.31%5,074,901
Mar 5, 202622.9822.9822.7022.8522.850.88%4,739,351
Mar 4, 202622.9122.9822.5622.6522.65-1.65%6,941,909
Mar 3, 202623.3523.5522.9523.0323.03-1.24%8,977,624
Mar 2, 202623.5523.6323.1423.3223.32-1.77%9,338,863
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