Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
23.39
+0.68 (2.99%)
Oct 30, 2026, 3:04 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202623.2323.5822.4023.3923.392.99%9,124,295
Oct 29, 202622.2923.0322.1522.7122.711.70%8,103,800
Oct 28, 202621.6822.5821.6522.3322.332.67%8,730,200
Oct 27, 202622.4022.6021.2821.7521.75-3.50%13,935,616
Oct 26, 202621.4422.9021.4022.5422.54-2.13%15,308,912
Oct 23, 202623.2323.4522.8423.0323.03-1.24%10,885,033
Oct 22, 202623.6523.7023.2723.3223.32-1.64%5,968,960
Oct 21, 202623.8024.0223.5123.7123.71-0.55%7,209,177
Oct 20, 202624.9425.0223.6623.8423.84-4.33%11,337,408
Oct 19, 202624.0225.3024.0224.9224.922.81%9,750,554
Oct 16, 202624.3124.5923.9224.2424.240.58%6,979,755
Oct 15, 202625.2825.2923.9724.1024.10-4.67%7,873,194
Oct 14, 202625.2025.7525.0825.2825.280.24%6,611,628
Oct 13, 202626.2026.3325.1425.2225.22-4.14%8,679,324
Oct 12, 202626.8026.9826.2326.3126.31-1.72%4,747,410
Oct 9, 202626.4226.9926.3526.7726.770.94%6,285,600
Oct 8, 202626.7927.1626.2726.5226.52-0.97%6,690,596
Sep 30, 202626.6026.9526.3926.7826.781.06%4,073,874
Sep 29, 202626.3126.6526.0426.5026.50-3,731,112
Sep 28, 202626.4526.8526.2026.5026.500.53%5,941,464
Sep 24, 202626.4726.9526.2026.3626.36-0.42%4,856,600
Sep 23, 202626.6126.9326.4126.4726.47-0.86%4,541,127
Sep 22, 202626.3927.0025.8026.7026.701.71%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