Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS
· Delayed Price · Currency is USD
13.92
+0.03 (0.18%)
Dec 4, 2025, 4:00 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.98 | 13.98 | 13.91 | 13.92 | 13.92 | 0.18% | 14,108 |
| Dec 3, 2025 | 13.81 | 13.90 | 13.78 | 13.90 | 13.90 | 1.87% | 10,073 |
| Dec 2, 2025 | 13.69 | 13.69 | 13.63 | 13.64 | 13.64 | -0.22% | 18,627 |
| Dec 1, 2025 | 13.50 | 13.74 | 13.50 | 13.67 | 13.67 | 0.29% | 80,691 |
| Nov 28, 2025 | 13.64 | 13.69 | 13.62 | 13.63 | 13.63 | 0.74% | 15,967 |
| Nov 26, 2025 | 13.77 | 13.77 | 13.53 | 13.53 | 13.53 | 0.52% | 17,778 |
| Nov 25, 2025 | 13.46 | 13.48 | 13.38 | 13.46 | 13.46 | 0.45% | 74,748 |
| Nov 24, 2025 | 13.27 | 13.40 | 13.27 | 13.40 | 13.40 | 1.59% | 31,531 |
| Nov 21, 2025 | 13.06 | 13.30 | 13.06 | 13.19 | 13.19 | 1.46% | 26,543 |
| Nov 20, 2025 | 13.25 | 13.27 | 12.98 | 13.00 | 13.00 | 0.08% | 90,404 |
| Nov 19, 2025 | 13.05 | 13.05 | 12.93 | 12.99 | 12.99 | 0.31% | 35,498 |
| Nov 18, 2025 | 12.92 | 13.02 | 12.90 | 12.95 | 12.95 | -1.75% | 24,027 |
| Nov 17, 2025 | 13.67 | 13.67 | 13.14 | 13.18 | 13.18 | -1.64% | 28,819 |
| Nov 14, 2025 | 13.42 | 13.97 | 12.97 | 13.40 | 13.40 | -1.18% | 21,346 |
| Nov 13, 2025 | 13.24 | 13.69 | 13.24 | 13.56 | 13.56 | -0.73% | 15,627 |
| Nov 12, 2025 | 13.22 | 13.70 | 13.22 | 13.66 | 13.66 | 2.86% | 29,654 |
| Nov 11, 2025 | 12.83 | 13.36 | 12.83 | 13.28 | 13.28 | -1.56% | 35,285 |
| Nov 10, 2025 | 13.50 | 13.50 | 13.19 | 13.49 | 13.49 | 2.35% | 57,432 |
| Nov 7, 2025 | 12.96 | 13.20 | 12.85 | 13.18 | 13.18 | 1.15% | 288,216 |
| Nov 6, 2025 | 13.08 | 13.17 | 13.02 | 13.03 | 13.03 | 0.70% | 300,151 |
| Nov 5, 2025 | 12.95 | 12.97 | 12.84 | 12.94 | 12.94 | 0.08% | 38,388 |
| Nov 4, 2025 | 12.84 | 13.03 | 12.66 | 12.93 | 12.93 | 1.17% | 30,182 |
| Nov 3, 2025 | 12.63 | 12.81 | 12.46 | 12.78 | 12.78 | -1.24% | 33,044 |
| Oct 31, 2025 | 12.89 | 12.96 | 12.89 | 12.94 | 12.94 | 2.62% | 31,844 |
| Oct 30, 2025 | 12.80 | 13.43 | 12.50 | 12.61 | 12.61 | -1.87% | 25,418 |
| Oct 29, 2025 | 12.88 | 12.94 | 12.81 | 12.85 | 12.85 | - | 31,723 |
| Oct 28, 2025 | 12.33 | 12.96 | 12.33 | 12.85 | 12.85 | -1.53% | 31,703 |
| Oct 27, 2025 | 12.64 | 13.07 | 12.64 | 13.05 | 13.05 | 0.69% | 42,601 |
| Oct 24, 2025 | 12.87 | 13.00 | 12.80 | 12.96 | 12.96 | 0.93% | 17,629 |
| Oct 23, 2025 | 12.96 | 12.96 | 12.81 | 12.84 | 12.84 | 0.94% | 47,352 |
| Oct 22, 2025 | 12.45 | 12.80 | 12.45 | 12.72 | 12.72 | 1.76% | 47,675 |
| Oct 21, 2025 | 13.13 | 13.13 | 12.50 | 12.50 | 12.50 | 0.08% | 51,901 |
| Oct 20, 2025 | 11.94 | 12.57 | 11.94 | 12.49 | 12.49 | -0.61% | 21,075 |
| Oct 17, 2025 | 11.87 | 12.74 | 11.87 | 12.57 | 12.46 | 1.76% | 44,484 |
| Oct 16, 2025 | 12.25 | 12.49 | 12.00 | 12.35 | 12.25 | -1.67% | 31,571 |
| Oct 15, 2025 | 12.66 | 12.75 | 12.48 | 12.56 | 12.45 | -0.59% | 20,242 |
| Oct 14, 2025 | 12.28 | 12.71 | 12.28 | 12.64 | 12.53 | 0.52% | 40,528 |
| Oct 13, 2025 | 12.23 | 12.66 | 12.23 | 12.57 | 12.46 | 2.78% | 43,405 |
| Oct 10, 2025 | 12.84 | 13.03 | 12.23 | 12.23 | 12.13 | -6.00% | 24,402 |
| Oct 9, 2025 | 13.49 | 13.49 | 13.00 | 13.01 | 12.90 | -0.15% | 33,451 |
| Oct 8, 2025 | 12.52 | 13.03 | 12.52 | 13.03 | 12.92 | 2.04% | 38,595 |
| Oct 7, 2025 | 13.18 | 13.18 | 12.76 | 12.77 | 12.66 | -1.31% | 96,413 |
| Oct 6, 2025 | 13.40 | 13.40 | 12.91 | 12.94 | 12.83 | -1.60% | 34,839 |
| Oct 3, 2025 | 13.08 | 13.19 | 13.08 | 13.15 | 13.04 | 0.77% | 24,078 |
| Oct 2, 2025 | 13.08 | 13.10 | 13.05 | 13.05 | 12.94 | 0.77% | 11,850 |
| Oct 1, 2025 | 13.00 | 13.00 | 12.94 | 12.95 | 12.84 | 0.08% | 64,744 |
| Sep 30, 2025 | 12.54 | 12.99 | 12.54 | 12.94 | 12.83 | -1.15% | 42,009 |
| Sep 29, 2025 | 13.08 | 13.12 | 13.08 | 13.09 | 12.98 | 2.43% | 20,773 |
| Sep 26, 2025 | 12.93 | 12.93 | 12.74 | 12.78 | 12.67 | - | 31,042 |
| Sep 25, 2025 | 13.27 | 13.27 | 12.72 | 12.78 | 12.67 | -4.48% | 25,808 |
| Sep 24, 2025 | 13.05 | 13.45 | 13.05 | 13.38 | 13.27 | 0.98% | 22,419 |
| Sep 23, 2025 | 13.13 | 13.50 | 13.13 | 13.25 | 13.14 | -2.07% | 21,276 |
| Sep 22, 2025 | 14.06 | 14.06 | 13.05 | 13.53 | 13.42 | -1.53% | 10,832 |
| Sep 19, 2025 | 13.80 | 13.83 | 13.74 | 13.74 | 13.62 | 0.15% | 16,911 |
| Sep 18, 2025 | 13.23 | 13.81 | 13.23 | 13.72 | 13.60 | -2.63% | 81,300 |
| Sep 17, 2025 | 14.00 | 14.14 | 14.00 | 14.09 | 13.97 | 6.42% | 22,582 |
| Sep 16, 2025 | 12.74 | 13.25 | 12.74 | 13.24 | 13.13 | 1.15% | 20,500 |
| Sep 15, 2025 | 13.15 | 13.28 | 13.06 | 13.09 | 12.98 | 0.46% | 23,903 |
| Sep 12, 2025 | 12.88 | 13.10 | 12.88 | 13.03 | 12.92 | -1.62% | 30,875 |
| Sep 11, 2025 | 13.65 | 13.65 | 13.15 | 13.25 | 13.13 | 2.20% | 17,291 |
| Sep 10, 2025 | 12.76 | 13.02 | 12.76 | 12.96 | 12.85 | -2.56% | 38,748 |
| Sep 9, 2025 | 13.33 | 13.34 | 13.25 | 13.30 | 13.19 | 0.77% | 10,872 |
| Sep 8, 2025 | 13.58 | 13.58 | 13.16 | 13.20 | 13.09 | 0.30% | 57,175 |
| Sep 5, 2025 | 13.21 | 13.30 | 13.11 | 13.16 | 13.05 | 2.09% | 16,051 |
| Sep 4, 2025 | 13.23 | 13.24 | 12.80 | 12.89 | 12.78 | -1.00% | 20,135 |
| Sep 3, 2025 | 12.90 | 13.06 | 12.90 | 13.02 | 12.91 | -1.96% | 18,818 |
| Sep 2, 2025 | 13.16 | 13.28 | 12.91 | 13.28 | 13.17 | -2.42% | 18,820 |
| Aug 29, 2025 | 13.34 | 13.61 | 13.34 | 13.61 | 13.50 | 7.17% | 24,206 |
| Aug 28, 2025 | 12.90 | 13.33 | 12.55 | 12.70 | 12.59 | -1.47% | 27,353 |
| Aug 27, 2025 | 12.48 | 12.93 | 12.48 | 12.89 | 12.78 | -3.34% | 62,746 |
| Aug 26, 2025 | 12.81 | 13.40 | 12.81 | 13.34 | 13.22 | 1.41% | 126,444 |
| Aug 25, 2025 | 12.79 | 13.27 | 12.79 | 13.15 | 13.04 | -0.08% | 11,932 |
| Aug 22, 2025 | 13.06 | 13.24 | 13.04 | 13.16 | 13.05 | 1.23% | 38,085 |
| Aug 21, 2025 | 12.55 | 13.09 | 12.55 | 13.00 | 12.89 | 1.80% | 27,720 |
| Aug 20, 2025 | 12.76 | 12.82 | 12.71 | 12.77 | 12.66 | -0.85% | 14,489 |
| Aug 19, 2025 | 12.46 | 12.89 | 12.46 | 12.88 | 12.77 | -0.85% | 13,855 |
| Aug 18, 2025 | 13.17 | 13.17 | 12.75 | 12.99 | 12.88 | 0.78% | 133,992 |
| Aug 15, 2025 | 12.90 | 12.96 | 12.87 | 12.89 | 12.78 | 0.47% | 190,540 |
| Aug 14, 2025 | 13.14 | 13.14 | 12.82 | 12.83 | 12.72 | -2.36% | 81,217 |
| Aug 13, 2025 | 13.08 | 13.15 | 13.03 | 13.14 | 13.03 | 1.05% | 35,756 |
| Aug 12, 2025 | 12.89 | 13.03 | 12.86 | 13.00 | 12.89 | 3.78% | 133,918 |
| Aug 11, 2025 | 12.67 | 12.67 | 12.53 | 12.53 | 12.42 | -1.03% | 70,032 |
| Aug 8, 2025 | 12.63 | 12.68 | 12.57 | 12.66 | 12.55 | 0.80% | 28,894 |
| Aug 7, 2025 | 12.63 | 12.63 | 12.51 | 12.56 | 12.45 | -0.79% | 35,863 |
| Aug 6, 2025 | 12.62 | 12.67 | 12.57 | 12.66 | 12.55 | 1.85% | 58,044 |
| Aug 5, 2025 | 12.50 | 12.50 | 12.42 | 12.43 | 12.33 | 0.97% | 30,435 |
| Aug 4, 2025 | 11.93 | 12.35 | 11.93 | 12.31 | 12.21 | 0.74% | 107,559 |
| Aug 1, 2025 | 12.24 | 12.27 | 12.21 | 12.22 | 12.12 | -1.69% | 24,804 |
| Jul 31, 2025 | 12.74 | 12.85 | 12.43 | 12.43 | 12.33 | -3.27% | 67,903 |
| Jul 30, 2025 | 13.11 | 13.11 | 12.84 | 12.85 | 12.74 | -0.62% | 35,253 |
| Jul 29, 2025 | 13.01 | 13.01 | 12.91 | 12.93 | 12.82 | -0.72% | 132,435 |
| Jul 28, 2025 | 12.91 | 13.06 | 12.90 | 13.02 | 12.91 | 0.26% | 64,258 |
| Jul 25, 2025 | 12.98 | 13.07 | 12.92 | 12.99 | 12.88 | -1.14% | 36,771 |
| Jul 24, 2025 | 12.75 | 13.21 | 12.75 | 13.14 | 13.03 | -0.76% | 45,471 |
| Jul 23, 2025 | 13.31 | 13.31 | 12.94 | 13.24 | 13.13 | 2.24% | 59,739 |
| Jul 22, 2025 | 12.91 | 13.01 | 12.71 | 12.95 | 12.84 | 1.25% | 17,160 |
| Jul 21, 2025 | 12.75 | 12.86 | 12.60 | 12.79 | 12.68 | 1.27% | 22,222 |
| Jul 18, 2025 | 12.77 | 12.77 | 12.63 | 12.63 | 12.52 | -0.32% | 38,640 |
| Jul 17, 2025 | 12.47 | 12.72 | 12.42 | 12.67 | 12.56 | 1.93% | 121,932 |
| Jul 16, 2025 | 13.03 | 13.03 | 12.10 | 12.43 | 12.33 | -0.16% | 22,499 |