Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
27.25
+0.45 (1.68%)
Aug 11, 2026, 3:04 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202626.8727.8926.6627.60-2.99%4,312,203
Aug 10, 202626.4527.1026.1326.8026.801.32%7,422,109
Aug 7, 202627.0027.0026.3526.4526.45-1.53%7,982,956
Aug 6, 202627.1027.4026.7226.8626.86-1.32%5,883,301
Aug 5, 202626.8027.3026.4527.2227.221.57%9,211,101
Aug 4, 202627.4227.4726.7426.8026.80-2.26%13,618,924
Aug 3, 202627.1227.8026.6827.4227.420.11%14,035,923
Jul 31, 202626.5027.4026.4727.3927.390.88%13,471,740
Jul 30, 202626.4827.3226.2627.1527.152.49%14,951,222
Jul 29, 202625.8126.7925.5626.4926.492.63%14,998,618
Jul 28, 202625.1525.9524.8025.8125.812.62%12,242,806
Jul 27, 202624.3025.3623.9525.1525.152.91%14,179,608
Jul 24, 202625.1125.1323.4524.4424.44-3.97%28,440,140
Jul 23, 202625.3325.8325.1025.4525.45-0.78%9,801,219
Jul 22, 202625.8526.0424.9225.6525.65-1.99%11,646,021
Jul 21, 202625.3927.0525.2626.1726.172.95%19,494,128
Jul 20, 202625.0425.6624.9825.4225.421.52%8,043,864
Jul 17, 202625.6525.9425.0025.0425.04-2.49%7,113,878
Jul 16, 202626.0926.5825.5325.6825.68-2.17%7,280,570
Jul 15, 202625.3526.3825.0826.2526.253.14%10,128,050
Jul 14, 202624.4925.5424.4325.4525.453.96%12,302,161
Jul 13, 202624.8524.9224.3224.4824.48-1.21%7,373,135
Jul 10, 202624.8225.3724.7024.7824.78-0.16%8,059,030
Jul 9, 202625.2425.3424.6924.8224.82-2.21%8,077,117
Jul 8, 202625.8826.1325.2525.3825.38-2.08%8,810,600
Jul 7, 202626.3026.6825.8025.9225.92-1.71%8,419,400
Jul 6, 202626.1026.6725.8426.3726.370.15%10,635,450
Jul 3, 202626.2027.1825.8526.3326.330.34%13,584,562
Jul 2, 202626.7027.3825.6826.2426.24-2.31%15,939,096
Jul 1, 202627.3227.4325.5026.8626.86-1.68%18,660,254
Jun 30, 202627.5827.9727.0027.3227.32-2.08%13,788,365
Jun 29, 202627.0328.1326.4827.9027.905.36%22,822,476
Jun 26, 202627.3027.3026.2026.4826.48-3.39%10,915,837
Jun 25, 202627.1027.9626.7027.4127.410.92%16,428,975
Jun 24, 202627.0027.2926.0227.1627.160.93%12,175,370
Jun 23, 202626.7627.6126.5326.9126.910.04%11,089,460
Jun 22, 202626.9027.0926.3326.9026.90-0.15%12,995,725
Jun 18, 202627.5027.8626.9326.9426.94-3.37%12,499,690
Jun 17, 202628.2328.3527.6927.8827.88-1.52%15,066,861
Jun 16, 202628.3429.3927.3928.3128.31-0.56%21,155,600
Jun 15, 202628.5628.6927.0628.4728.47-0.80%30,972,990
Jun 12, 202631.1631.8028.6728.7028.70-2.05%51,173,430
Jun 11, 202626.5029.3026.3729.3029.309.98%32,324,770
Jun 10, 202626.5526.9426.3026.6426.64-0.34%8,531,984
Jun 9, 202626.7827.4226.3626.7326.73-0.22%12,191,350
Jun 8, 202626.3327.5026.2326.7926.790.22%16,278,010
Jun 5, 202626.6827.5026.6026.7326.730.68%15,027,280
Jun 4, 202626.2927.0426.1326.5526.55-13,333,890
Jun 3, 202626.3027.0026.0026.5526.55-0.41%17,579,350
Jun 2, 202625.9026.8925.7726.6626.665.88%24,868,470