Skip to main content
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
23.15
+0.30 (1.31%)
Mar 6, 2026, 3:04 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8523.1822.7923.1523.151.31%5,074,901
Mar 5, 202622.9822.9822.7022.8522.850.88%4,739,351
Mar 4, 202622.9122.9822.5622.6522.65-1.65%6,941,909
Mar 3, 202623.3523.5522.9523.0323.03-1.24%8,977,624
Mar 2, 202623.5523.6323.1423.3223.32-1.77%9,338,863
Feb 27, 202623.7623.7623.6323.7423.740.13%3,503,378
Feb 26, 202624.0924.1223.6623.7123.71-1.37%7,914,374
Feb 25, 202623.9524.3223.8624.0424.040.80%6,856,450
Feb 24, 202624.0024.0623.8423.8523.85-5,152,264
Feb 13, 202624.0824.2223.8123.8523.85-0.96%6,297,306
Feb 12, 202624.3624.3824.0724.0824.08-0.86%5,103,600
Feb 11, 202624.1524.4024.1524.2924.290.33%4,929,260
Feb 10, 202624.1124.2724.0124.2124.210.62%4,773,377
Feb 9, 202624.1224.1924.0024.0624.06-5,802,949
Feb 6, 202624.2624.3023.9624.0624.06-0.74%7,505,067
Feb 5, 202624.3024.4824.1824.2424.24-0.25%10,567,280
Feb 4, 202623.9124.3323.8524.3024.301.50%9,478,274
Feb 3, 202623.7724.0023.6523.9423.941.70%7,631,919
Feb 2, 202623.8524.1423.5123.5423.54-1.34%6,355,079
Jan 30, 202624.1424.2523.8123.8623.86-0.95%7,503,788
Jan 29, 202623.5924.1323.5024.0924.091.99%12,010,310
Jan 28, 202623.7423.8023.4223.6223.62-0.51%9,535,968
Jan 27, 202624.1124.2123.7023.7423.74-1.49%11,407,220
Jan 26, 202624.4624.5524.0624.1024.10-1.87%12,977,760
Jan 23, 202624.7824.7824.4724.5624.56-0.69%12,457,080
Jan 22, 202624.7024.7724.6224.7324.730.12%6,341,749
Jan 21, 202624.8324.9024.6024.7024.70-0.68%10,564,350
Jan 20, 202624.6925.0024.6524.8724.870.85%14,287,754
Jan 19, 202624.5124.7424.4424.6624.660.86%8,135,265
Jan 16, 202624.4624.5224.3424.4524.450.33%6,675,114
Jan 15, 202624.4824.5924.3324.3724.37-0.49%8,117,701
Jan 14, 202624.6424.7224.3624.4924.49-0.65%12,741,841
Jan 13, 202624.9324.9824.6124.6524.65-1.04%13,410,910
Jan 12, 202624.7625.0524.6824.9124.910.73%10,727,440
Jan 9, 202624.6624.7824.6424.7324.730.20%10,604,430
Jan 8, 202624.8024.8624.6224.6824.68-0.72%8,961,561
Jan 7, 202625.0225.0924.8424.8624.86-0.60%8,036,793
Jan 6, 202624.9525.0524.8125.0125.010.48%9,635,410
Jan 5, 202624.8825.0024.7224.8924.890.32%9,960,120
Dec 31, 202525.2725.5824.7624.8124.81-1.39%9,970,226
Dec 30, 202525.2025.2325.0525.1625.16-0.28%4,199,438
Dec 29, 202525.3625.5625.2025.2325.23-0.28%6,678,103
Dec 26, 202525.2625.5025.2025.3025.300.20%5,708,691
Dec 25, 202525.1225.2925.0425.2525.250.44%4,530,332
Dec 24, 202525.1125.1524.9625.1425.140.36%5,365,539
Dec 23, 202525.2525.4025.0325.0525.05-0.83%8,087,201
Dec 22, 202525.8125.9025.2225.2625.26-2.13%11,845,730
Dec 19, 202525.8826.0525.6725.8125.81-0.08%5,330,732
Dec 18, 202525.9225.9325.7125.8325.83-0.46%3,339,987
Dec 17, 202525.8026.1325.3225.9525.950.58%6,232,063
Dec 16, 202526.2326.2825.7225.8025.80-1.49%5,401,711
Dec 15, 202525.8926.3525.8626.1926.190.92%5,767,311
Dec 12, 202525.9826.1225.8025.9525.950.12%7,483,583
Dec 11, 202526.1526.3525.8625.9225.92-0.54%4,628,399
Dec 10, 202526.0526.2025.8126.0626.06-0.15%4,509,119
Dec 9, 202526.2826.5726.1026.1026.10-0.91%4,650,280
Dec 8, 202526.5326.5926.0326.3426.34-0.72%8,090,011
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