Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
26.70
+0.45 (1.71%)
Sep 22, 2026, 3:04 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202628.0228.0225.8026.70-1.71%8,598,552
Sep 21, 202627.3427.7526.2526.2526.25-5.06%11,980,794
Sep 18, 202628.0228.1727.4827.6527.65-0.36%6,568,208
Sep 17, 202627.7328.1527.2227.7527.750.04%9,115,807
Sep 16, 202627.7527.9926.8027.7427.74-1.07%14,515,300
Sep 15, 202628.5928.5927.8828.0428.04-2.06%9,320,360
Sep 14, 202628.8729.3028.3028.6328.63-1.68%12,689,508
Sep 11, 202628.0229.4627.8329.1229.123.41%26,364,453
Sep 10, 202627.7828.3327.4128.1628.161.26%9,557,200
Sep 9, 202627.6028.0827.3527.8127.810.51%8,582,590
Sep 8, 202627.8027.9827.5127.6727.67-0.82%5,826,800
Sep 7, 202627.7428.0327.2027.9027.900.07%11,188,422
Sep 4, 202627.4228.0127.0827.8827.882.58%10,847,624
Sep 3, 202626.4927.7026.3227.1827.182.76%9,931,061
Sep 2, 202626.4526.8026.0826.4526.45-0.86%5,329,964
Sep 1, 202626.3627.0026.1826.6826.681.72%8,123,594
Aug 31, 202626.4526.7026.1826.2326.23-1.06%5,482,500
Aug 28, 202626.2626.6525.7826.5126.511.45%6,938,496
Aug 27, 202626.1326.3625.8226.1326.130.04%5,210,931
Aug 26, 202625.5226.3425.5226.1226.121.75%7,543,096
Aug 25, 202624.8025.7124.7825.6725.673.59%8,280,194
Aug 24, 202624.9025.2124.7124.7824.78-0.88%5,362,930
Aug 21, 202625.5925.7424.9025.0025.00-2.46%5,196,078
Aug 20, 202625.7326.0525.4325.6325.63-0.39%5,947,600
Aug 19, 202625.4026.1425.3225.7325.73-0.04%9,785,655
Aug 18, 202624.6525.9624.1125.7425.740.94%19,077,330
Aug 17, 202625.6925.9425.3125.5025.50-0.74%11,158,794
Aug 14, 202625.9926.2025.2425.6925.69-1.63%9,024,570
Aug 13, 202627.5027.8527.2827.3826.12-1.12%11,180,037
Aug 12, 202627.2427.9026.7027.6926.411.61%12,577,503
Aug 11, 202626.8327.8926.6627.2525.991.68%11,235,503
Aug 10, 202626.4527.1026.1326.8025.561.32%7,421,209
Aug 7, 202627.0027.0026.3526.4525.23-1.53%7,982,956
Aug 6, 202627.1027.4026.7226.8625.62-1.32%5,881,701
Aug 5, 202626.8027.3026.4527.2225.961.57%9,211,101
Aug 4, 202627.4227.4726.7426.8025.56-2.26%13,618,024
Aug 3, 202627.1227.8026.6827.4226.150.11%14,035,923
Jul 31, 202626.5027.4026.4727.3926.120.88%13,471,740
Jul 30, 202626.4827.3226.2627.1525.902.49%14,951,222
Jul 29, 202625.8126.7925.5626.4925.272.63%14,998,618
Jul 28, 202625.1525.9524.8025.8124.622.62%12,242,806
Jul 27, 202624.3025.3623.9525.1523.992.91%14,179,608
Jul 24, 202625.1125.1323.4524.4423.31-3.97%28,440,144
Jul 23, 202625.3325.8325.1025.4524.27-0.78%9,801,219
Jul 22, 202625.8526.0424.9225.6524.46-1.99%11,646,021
Jul 21, 202625.3927.0525.2626.1724.962.95%19,494,128
Jul 20, 202625.0425.6624.9825.4224.251.52%8,043,864
Jul 17, 202625.6525.9425.0025.0423.88-2.49%7,113,278
Jul 16, 202626.0926.5825.5325.6824.49-2.17%7,280,570
Jul 15, 202625.3526.3825.0826.2525.043.14%10,128,056