Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
25.39
+0.57 (2.30%)
Oct 27, 2025, 3:05 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202524.9425.0724.8124.8224.82-0.60%8,123,661
Oct 23, 202525.0625.0824.7324.9724.97-0.32%7,716,421
Oct 22, 202524.8725.2024.8125.0525.050.20%6,701,540
Oct 21, 202525.1025.1024.8825.0025.00-0.28%9,444,657
Oct 20, 202525.3325.4825.0225.0725.07-0.44%9,281,946
Oct 17, 202525.8025.9425.1225.1825.18-2.40%9,651,833
Oct 16, 202526.0826.2625.6625.8025.80-1.04%7,633,038
Oct 15, 202525.7026.2025.6526.0726.071.20%9,696,099
Oct 14, 202525.5126.3525.4525.7625.761.22%14,879,244
Oct 13, 202525.2225.6225.1425.4525.45-1.81%13,602,763
Oct 10, 202525.7526.3725.6425.9225.920.74%15,103,553
Oct 9, 202525.9325.9425.2125.7325.73-1.19%18,019,107
Sep 30, 202526.5426.6625.9826.0426.04-1.92%14,951,349
Sep 29, 202527.0327.0826.3826.5526.55-2.25%14,718,920
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