Skip to main content
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
26.53
-0.50 (-1.85%)
At close: Dec 5, 2025

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0027.0026.2826.5326.53-1.85%8,055,173
Dec 4, 202526.9027.1526.7327.0327.030.30%4,445,535
Dec 3, 202526.8727.2426.7526.9526.950.41%7,406,378
Dec 2, 202526.4927.0926.4226.8426.841.09%6,441,972
Dec 1, 202526.5226.7226.3226.5526.550.11%5,621,608
Nov 28, 202526.5326.6426.3126.5226.52-0.26%5,099,078
Nov 27, 202526.5626.8026.2726.5926.590.23%4,994,731
Nov 26, 202526.2726.5726.1026.5326.530.87%6,648,243
Nov 25, 202526.4026.4626.0226.3026.30-0.38%6,053,435
Nov 24, 202526.1626.6226.1026.4026.401.38%10,102,970
Nov 21, 202526.0026.5025.9926.0426.04-0.80%9,963,249
Nov 20, 202525.9426.4025.8926.2526.251.35%7,318,470
Nov 19, 202525.9326.1725.7225.9025.900.39%5,921,646
Nov 18, 202526.3426.3525.7725.8025.80-1.79%6,085,716
Nov 17, 202526.6626.8026.0226.2726.27-1.76%9,578,948
Nov 14, 202527.0527.3626.7326.7426.74-1.76%8,178,030
Nov 13, 202527.4427.6826.9027.2227.22-1.77%15,733,250
Nov 12, 202526.9528.0926.8927.7127.712.82%22,848,350
Nov 11, 202526.8427.2026.7126.9526.950.41%10,508,510
Nov 10, 202525.9526.9725.9126.8426.843.23%13,725,890
Nov 7, 202525.8026.1825.7226.0026.000.70%8,881,516
Nov 6, 202525.9726.0325.8025.8225.82-0.73%6,725,417
Nov 5, 202525.5226.1025.3126.0126.011.21%10,913,440
Nov 4, 202525.6025.8425.5425.7025.70-0.12%7,599,489
Nov 3, 202525.6425.9425.4025.7325.730.55%9,047,307
Oct 31, 202525.1225.7725.0025.5925.591.79%12,566,470
Oct 30, 202525.5126.0925.0825.1425.14-1.84%15,532,310
Oct 29, 202525.1225.6824.7825.6125.610.91%14,277,820
Oct 28, 202525.3525.7225.2525.3825.38-0.04%11,188,840
Oct 27, 202524.8725.6124.8525.3925.392.30%16,731,840
Oct 24, 202524.9425.0724.8124.8224.82-0.60%7,935,961
Oct 23, 202525.0625.0824.7324.9724.97-0.32%7,662,321
Oct 22, 202524.8725.2024.8125.0525.050.20%6,637,240
Oct 21, 202525.1025.1024.8825.0025.00-0.28%9,444,657
Oct 20, 202525.3325.4825.0225.0725.07-0.44%9,281,946
Oct 17, 202525.8025.9425.1225.1825.18-2.40%9,549,833
Oct 16, 202526.0826.2625.6625.8025.80-1.04%7,633,038
Oct 15, 202525.7026.2025.6526.0726.071.20%9,594,299
Oct 14, 202525.5126.3525.4525.7625.761.22%14,879,240
Oct 13, 202525.2225.6225.1425.4525.45-1.81%13,534,230
Oct 10, 202525.7526.3725.6425.9225.920.74%15,025,490
Oct 9, 202525.9325.9425.2125.7325.73-1.19%18,019,100
Sep 30, 202526.5426.6625.9826.0426.04-1.92%14,783,010
Sep 29, 202527.0327.0826.3826.5526.55-2.25%14,588,520
Sep 26, 202526.8427.3026.3127.1627.160.78%20,784,630
Sep 25, 202527.3027.6926.9126.9526.95-1.28%26,394,700
Sep 24, 202525.0427.5024.8927.3027.308.64%49,154,430
Sep 23, 202525.0125.1824.7725.1325.130.48%8,628,568
Sep 22, 202525.2825.2824.8625.0125.01-1.26%9,869,600
Sep 19, 202524.9225.3824.7025.3325.331.16%11,331,070
Sep 18, 202525.2825.5424.7925.0425.04-0.91%16,555,480
Sep 17, 202524.6725.5024.6125.2725.272.56%18,103,770
Sep 16, 202524.8024.8124.5024.6424.64-0.48%6,651,998
Sep 15, 202524.8824.9324.6224.7624.76-0.36%8,826,647
Sep 12, 202525.0525.0624.7824.8524.85-0.80%8,971,228
Sep 11, 202524.8825.0724.7325.0525.050.52%7,472,376
Sep 10, 202525.1025.1824.7224.9224.92-1.19%10,494,130
Sep 9, 202525.1625.2824.9625.2225.220.36%9,856,425
Sep 8, 202524.8025.1524.7825.1325.131.41%11,396,670
Sep 5, 202524.5724.8024.5124.7824.780.73%7,935,689
Sep 4, 202524.7524.8324.2924.6024.60-0.28%12,331,450
Sep 3, 202525.1425.2924.6624.6724.67-1.87%12,320,450
Sep 2, 202525.2425.3724.9625.1425.14-0.12%11,721,400
Sep 1, 202525.4025.4525.0525.1725.17-1.02%13,487,990
Aug 29, 202525.4625.8025.4125.4325.43-0.12%15,562,110
Aug 28, 202525.2825.5824.8725.4625.460.16%19,438,930
Aug 27, 202525.7426.1025.3925.4225.42-0.74%23,838,250
Aug 26, 202525.5625.8525.2825.6125.610.04%20,969,680
Aug 25, 202524.8125.7824.8125.6025.603.77%33,460,240
Aug 22, 202524.7024.7624.5024.6724.67-0.08%15,392,320
Aug 21, 202524.5224.9224.4424.6924.690.82%20,478,540
Aug 20, 202524.4524.5324.2724.4924.490.16%10,915,230
Aug 19, 202524.5924.6624.3424.4524.45-0.24%11,907,930
Aug 18, 202524.4024.6724.4024.5124.510.62%16,152,810
Aug 15, 202524.2424.3623.8224.3624.36-4.13%13,362,340
Aug 14, 202525.6425.7625.3425.4124.18-0.74%21,524,560
Aug 13, 202525.8525.8725.5325.6024.36-0.47%16,906,530
Aug 12, 202525.4525.8825.4325.7224.471.06%19,488,100
Aug 11, 202525.5025.5425.3825.4524.22-0.04%12,936,850
Aug 8, 202525.4525.5925.4225.4624.230.32%12,398,900
Aug 7, 202525.4125.4625.3125.3824.15-0.08%11,543,410
Aug 6, 202525.4425.4425.2925.4024.17-0.16%11,573,200
Aug 5, 202525.4525.5425.4025.4424.210.08%13,124,010
Aug 4, 202525.3825.4325.2325.4224.19-0.31%15,472,620
Aug 1, 202525.5825.5825.3625.5024.27-0.74%19,629,180
Jul 31, 202526.2826.2825.2625.6924.45-5.55%49,179,780
Jul 30, 202526.7727.3626.6727.2025.881.64%17,979,510
Jul 29, 202526.7526.8326.6226.7625.460.04%8,605,627
Jul 28, 202526.9727.0526.6626.7525.46-0.74%13,563,020
Jul 25, 202527.2027.2926.8326.9525.65-0.74%11,861,770
Jul 24, 202527.0027.1526.8327.1525.840.70%10,772,340
Jul 23, 202526.8727.1226.8326.9625.650.26%13,860,950
Jul 22, 202526.5726.9026.5626.8925.591.20%12,324,770
Jul 21, 202526.4626.5726.3626.5725.280.34%12,483,350
Jul 18, 202526.5826.5826.3326.4825.20-0.11%9,766,438
Jul 17, 202526.4426.5726.3726.5125.230.30%10,088,010
Jul 16, 202526.3026.5826.3026.4325.150.53%9,992,625
Jul 15, 202526.4826.6626.2326.2925.02-0.87%16,054,810
Jul 14, 202526.1026.9826.0126.5225.241.61%30,506,970
Jul 11, 202526.1026.3825.9926.1024.840.04%18,151,150