Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
26.68
+0.45 (1.72%)
Sep 1, 2026, 3:05 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 202624.4925.5424.4325.4524.273.96%12,302,161
Jul 13, 202624.8524.9224.3224.4823.35-1.21%7,373,135
Jul 10, 202624.8225.3724.7024.7823.64-0.16%8,059,030
Jul 9, 202625.2425.3424.6924.8223.67-2.21%8,077,117
Jul 8, 202625.8826.1325.2525.3824.21-2.08%8,809,500
Jul 7, 202626.3026.6825.8025.9224.72-1.71%8,419,400
Jul 6, 202626.1026.6725.8426.3725.150.15%10,635,450
Jul 3, 202626.2027.1825.8526.3325.110.34%13,584,562
Jul 2, 202626.7027.3825.6826.2425.03-2.31%15,939,096
Jul 1, 202627.3227.4325.5026.8625.62-1.68%18,660,254
Jun 30, 202627.5827.9727.0027.3226.06-2.08%13,788,365
Jun 29, 202627.0328.1326.4827.9026.615.36%22,822,476
Jun 26, 202627.3027.3026.2026.4825.26-3.39%10,915,837
Jun 25, 202627.1027.9626.7027.4126.140.92%16,428,975
Jun 24, 202627.0027.2926.0227.1625.910.93%12,175,379