Skip to main content
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
22.72
+0.24 (1.07%)
Apr 28, 2026, 3:04 PM CST

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4022.7822.3322.7222.721.07%9,942,073
Apr 27, 202622.4622.7522.3522.4822.48-0.13%5,031,746
Apr 24, 202622.4522.8422.0822.5122.510.09%8,192,847
Apr 23, 202622.4722.7722.3122.4922.49-0.44%4,918,858
Apr 22, 202622.5922.6722.4222.5922.59-0.04%4,225,427
Apr 21, 202622.5822.8522.4322.6022.600.44%5,031,530
Apr 20, 202622.5022.5922.3622.5022.500.18%3,980,238
Apr 17, 202622.8222.8222.3822.4622.46-1.79%6,556,087
Apr 16, 202622.5622.9522.4222.8722.871.42%8,660,386
Apr 15, 202622.5022.7822.0022.5522.552.08%11,578,940
Apr 14, 202622.0822.1521.8822.0922.090.50%5,114,300
Apr 13, 202622.0222.3221.9321.9821.98-1.21%6,690,002
Apr 10, 202622.0522.5322.0522.2522.251.00%7,916,457
Apr 9, 202621.8222.3021.7922.0322.03-8,567,817
Apr 8, 202621.6522.1321.6522.0322.033.09%9,764,432
Apr 7, 202621.5921.6521.2321.3721.37-0.65%4,427,107
Apr 3, 202621.8821.9221.4021.5121.51-1.42%5,393,800
Apr 2, 202622.3122.3521.7321.8221.82-2.37%11,715,180
Apr 1, 202621.6922.7521.6822.3522.353.76%19,911,550
Mar 31, 202621.2422.0221.2221.5421.540.80%14,569,540
Mar 30, 202621.9421.9521.2621.3721.37-3.87%12,752,190
Mar 27, 202622.2222.3821.9322.2322.23-1.11%6,829,899
Mar 26, 202622.5822.9322.4122.4822.48-0.09%6,813,449
Mar 25, 202621.7022.5821.6722.5022.503.73%10,718,591
Mar 24, 202621.3921.7521.2021.6921.692.46%7,704,826
Mar 23, 202621.8622.0121.0321.1721.17-5.07%14,757,640
Mar 20, 202622.5622.6822.1822.3022.30-0.93%7,258,832
Mar 19, 202622.8722.9622.4522.5122.51-1.96%6,027,246
Mar 18, 202623.0423.1022.8522.9622.96-0.35%5,043,335
Mar 17, 202622.8023.2222.7523.0423.041.41%9,319,167
Mar 16, 202622.7022.7422.4422.7222.720.35%5,060,400
Mar 13, 202622.4522.7722.4022.6422.640.85%10,897,340
Mar 12, 202622.9723.0322.4222.4522.45-2.31%12,490,302
Mar 11, 202623.1023.1022.9122.9822.98-0.43%7,144,344
Mar 10, 202622.9223.1022.8523.0823.081.27%5,435,177
Mar 9, 202623.1023.1022.6022.7922.79-1.56%7,553,587
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